VanEck MSCI International Quality ETF (ASX:QUAL)
Australia
· Delayed Price · Currency is AUD 59.86
-0.12 (-0.20%)
Apr 29, 2026, 4:10 PM AEST
ASX:QUAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 59.69 | 59.71 | 59.60 | 59.67 | - | -0.52% | 132,303 |
| Apr 28, 2026 | 60.20 | 60.20 | 59.90 | 59.98 | 59.98 | -0.37% | 130,698 |
| Apr 27, 2026 | 60.30 | 60.35 | 60.18 | 60.20 | 60.20 | 0.27% | 62,652 |
| Apr 24, 2026 | 60.04 | 60.18 | 60.02 | 60.04 | 60.04 | 0.42% | 75,867 |
| Apr 23, 2026 | 60.00 | 60.09 | 59.75 | 59.79 | 59.79 | -0.28% | 69,692 |
| Apr 22, 2026 | 59.95 | 60.05 | 59.89 | 59.96 | 59.96 | -0.38% | 63,338 |
| Apr 21, 2026 | 60.13 | 60.28 | 60.09 | 60.19 | 60.19 | 0.15% | 94,557 |
| Apr 20, 2026 | 60.05 | 60.21 | 60.04 | 60.10 | 60.10 | 1.18% | 100,937 |
| Apr 17, 2026 | 59.41 | 59.60 | 59.39 | 59.40 | 59.40 | -0.44% | 77,892 |
| Apr 16, 2026 | 59.58 | 59.72 | 59.50 | 59.66 | 59.66 | 0.27% | 77,245 |
| Apr 15, 2026 | 59.50 | 59.85 | 59.50 | 59.50 | 59.50 | 0.20% | 74,397 |
| Apr 14, 2026 | 59.11 | 59.52 | 59.11 | 59.38 | 59.38 | 0.83% | 126,520 |
| Apr 13, 2026 | 59.17 | 59.17 | 58.80 | 58.89 | 58.89 | -0.49% | 37,384 |
| Apr 10, 2026 | 59.11 | 59.32 | 59.10 | 59.18 | 59.18 | 0.20% | 70,534 |
| Apr 9, 2026 | 58.83 | 59.21 | 58.83 | 59.06 | 59.06 | 0.63% | 151,926 |
| Apr 8, 2026 | 58.52 | 58.84 | 58.18 | 58.69 | 58.69 | 1.14% | 207,769 |
| Apr 7, 2026 | 58.00 | 58.43 | 58.00 | 58.03 | 58.03 | 0.57% | 159,528 |
| Apr 2, 2026 | 58.16 | 58.27 | 57.70 | 57.70 | 57.70 | -0.26% | 132,097 |
| Apr 1, 2026 | 57.77 | 57.88 | 57.60 | 57.85 | 57.85 | 1.67% | 152,449 |
| Mar 31, 2026 | 56.40 | 57.05 | 56.31 | 56.90 | 56.90 | 0.87% | 109,105 |
| Mar 30, 2026 | 56.75 | 56.75 | 56.04 | 56.41 | 56.41 | -1.54% | 134,762 |
| Mar 27, 2026 | 57.00 | 57.42 | 57.00 | 57.29 | 57.29 | -0.54% | 183,103 |
| Mar 26, 2026 | 58.00 | 58.00 | 57.60 | 57.60 | 57.60 | -0.26% | 124,244 |
| Mar 25, 2026 | 57.54 | 57.77 | 57.43 | 57.75 | 57.75 | 1.32% | 125,668 |
| Mar 24, 2026 | 57.15 | 57.30 | 56.90 | 57.00 | 57.00 | 0.90% | 94,360 |
| Mar 23, 2026 | 56.50 | 56.50 | 56.19 | 56.49 | 56.49 | -0.44% | 153,992 |
| Mar 20, 2026 | 57.00 | 57.00 | 56.70 | 56.74 | 56.74 | -0.82% | 199,475 |
| Mar 19, 2026 | 57.45 | 57.45 | 57.12 | 57.21 | 57.21 | -1.02% | 243,743 |
| Mar 18, 2026 | 57.66 | 57.91 | 57.57 | 57.80 | 57.80 | 0.05% | 211,218 |
| Mar 17, 2026 | 58.10 | 58.10 | 57.67 | 57.77 | 57.77 | -0.60% | 106,307 |
| Mar 16, 2026 | 58.01 | 58.22 | 58.01 | 58.12 | 58.12 | 0.41% | 238,203 |
| Mar 13, 2026 | 57.64 | 57.96 | 57.64 | 57.88 | 57.88 | 0.49% | 67,042 |
| Mar 12, 2026 | 58.20 | 58.20 | 57.49 | 57.60 | 57.60 | -1.10% | 75,056 |
| Mar 11, 2026 | 58.65 | 58.66 | 58.23 | 58.24 | 58.24 | -0.83% | 83,147 |
| Mar 10, 2026 | 58.54 | 58.89 | 58.54 | 58.73 | 58.73 | 1.86% | 149,972 |
| Mar 9, 2026 | 59.01 | 59.20 | 57.55 | 57.66 | 57.66 | -3.29% | 187,394 |
| Mar 6, 2026 | 59.65 | 59.78 | 59.50 | 59.62 | 59.62 | -0.43% | 116,294 |
| Mar 5, 2026 | 59.74 | 60.19 | 59.70 | 59.88 | 59.88 | 0.27% | 64,029 |
| Mar 4, 2026 | 59.90 | 60.03 | 59.64 | 59.72 | 59.72 | 0.12% | 94,403 |
| Mar 3, 2026 | 60.09 | 60.32 | 59.64 | 59.65 | 59.65 | -0.63% | 98,885 |
| Mar 2, 2026 | 60.23 | 60.33 | 59.98 | 60.03 | 60.03 | -0.22% | 199,682 |
| Feb 27, 2026 | 60.37 | 60.59 | 60.13 | 60.16 | 60.16 | -0.56% | 124,705 |
| Feb 26, 2026 | 61.00 | 61.20 | 60.47 | 60.50 | 60.50 | 0.22% | 98,828 |
| Feb 25, 2026 | 60.80 | 60.80 | 60.32 | 60.37 | 60.37 | 0.03% | 103,183 |
| Feb 24, 2026 | 60.28 | 60.38 | 60.24 | 60.35 | 60.35 | 0.12% | 77,488 |
| Feb 23, 2026 | 60.47 | 60.52 | 60.14 | 60.28 | 60.28 | -0.31% | 79,806 |
| Feb 20, 2026 | 60.35 | 60.68 | 60.20 | 60.47 | 60.47 | 0.03% | 65,449 |
| Feb 19, 2026 | 60.52 | 60.62 | 60.34 | 60.45 | 60.45 | 0.43% | 135,287 |
| Feb 18, 2026 | 59.75 | 60.27 | 59.75 | 60.19 | 60.19 | 0.85% | 76,391 |
| Feb 17, 2026 | 60.18 | 60.18 | 59.68 | 59.68 | 59.68 | -0.30% | 99,443 |
| Feb 16, 2026 | 59.80 | 60.12 | 59.80 | 59.86 | 59.86 | 0.07% | 116,835 |
| Feb 13, 2026 | 59.90 | 59.91 | 59.70 | 59.82 | 59.82 | -0.86% | 144,008 |
| Feb 12, 2026 | 60.30 | 60.34 | 60.00 | 60.34 | 60.34 | 0.02% | 79,485 |
| Feb 11, 2026 | 60.54 | 60.58 | 60.21 | 60.33 | 60.33 | -0.35% | 61,056 |
| Feb 10, 2026 | 60.50 | 60.62 | 60.42 | 60.54 | 60.54 | -0.53% | 97,980 |
| Feb 9, 2026 | 61.00 | 61.00 | 60.72 | 60.86 | 60.86 | 1.01% | 101,312 |
| Feb 6, 2026 | 60.40 | 60.45 | 60.17 | 60.25 | 60.25 | -0.40% | 106,813 |
| Feb 5, 2026 | 60.32 | 60.70 | 60.21 | 60.49 | 60.49 | 0.28% | 122,532 |
| Feb 4, 2026 | 60.80 | 60.80 | 60.23 | 60.32 | 60.32 | -1.53% | 112,633 |
| Feb 3, 2026 | 61.48 | 61.80 | 61.08 | 61.26 | 61.26 | 0.92% | 82,478 |
| Feb 2, 2026 | 60.90 | 61.12 | 60.57 | 60.70 | 60.70 | -0.07% | 131,024 |
| Jan 30, 2026 | 60.59 | 60.93 | 60.53 | 60.74 | 60.74 | 0.63% | 188,951 |
| Jan 29, 2026 | 60.99 | 60.99 | 60.33 | 60.36 | 60.36 | -1.50% | 127,625 |
| Jan 28, 2026 | 61.21 | 61.38 | 61.01 | 61.28 | 61.28 | -0.73% | 122,465 |
| Jan 27, 2026 | 61.65 | 61.79 | 61.50 | 61.73 | 61.73 | 0.13% | 518,907 |
| Jan 23, 2026 | 61.82 | 61.82 | 61.55 | 61.65 | 61.65 | -0.21% | 67,641 |
| Jan 22, 2026 | 62.12 | 62.26 | 61.78 | 61.78 | 61.78 | 0.08% | 89,312 |
| Jan 21, 2026 | 61.69 | 61.80 | 61.60 | 61.73 | 61.73 | -0.40% | 139,297 |
| Jan 20, 2026 | 62.39 | 62.40 | 61.98 | 61.98 | 61.98 | -1.02% | 106,424 |
| Jan 19, 2026 | 63.06 | 63.19 | 62.61 | 62.62 | 62.62 | -0.70% | 74,898 |
| Jan 16, 2026 | 63.02 | 63.15 | 62.95 | 63.06 | 63.06 | 0.11% | 64,452 |
| Jan 15, 2026 | 62.92 | 63.07 | 62.84 | 62.99 | 62.99 | 0.02% | 66,876 |
| Jan 14, 2026 | 63.06 | 63.19 | 62.96 | 62.98 | 62.98 | -0.02% | 62,724 |
| Jan 13, 2026 | 63.00 | 63.49 | 62.95 | 62.99 | 62.99 | 0.24% | 100,940 |
| Jan 12, 2026 | 63.14 | 63.50 | 62.82 | 62.84 | 62.84 | 0.45% | 70,746 |
| Jan 9, 2026 | 62.57 | 62.68 | 62.52 | 62.56 | 62.56 | 0.19% | 109,116 |
| Jan 8, 2026 | 62.39 | 62.54 | 62.32 | 62.44 | 62.44 | 0.42% | 144,852 |
| Jan 7, 2026 | 62.11 | 62.64 | 62.11 | 62.18 | 62.18 | 0.19% | 80,243 |
| Jan 6, 2026 | 62.22 | 62.22 | 62.04 | 62.06 | 62.06 | 0.08% | 72,588 |
| Jan 5, 2026 | 61.81 | 62.07 | 61.71 | 62.01 | 62.01 | 0.32% | 67,035 |
| Jan 2, 2026 | 61.86 | 61.93 | 61.66 | 61.81 | 61.81 | -0.19% | 26,595 |
| Dec 31, 2025 | 61.97 | 62.01 | 61.80 | 61.93 | 61.93 | 0.13% | 83,238 |
| Dec 30, 2025 | 61.96 | 62.11 | 61.85 | 61.85 | 61.85 | - | 38,678 |
| Dec 29, 2025 | 62.00 | 62.12 | 61.85 | 61.85 | 61.85 | 0.13% | 39,929 |
| Dec 24, 2025 | 61.99 | 61.99 | 61.73 | 61.77 | 61.77 | -0.35% | 53,580 |
| Dec 23, 2025 | 62.12 | 62.16 | 61.92 | 61.99 | 61.99 | -0.23% | 77,094 |
| Dec 22, 2025 | 62.02 | 62.44 | 62.02 | 62.13 | 62.13 | 0.58% | 93,483 |
| Dec 19, 2025 | 61.83 | 61.85 | 61.58 | 61.77 | 61.77 | 0.59% | 106,941 |
| Dec 18, 2025 | 61.55 | 61.79 | 61.37 | 61.41 | 61.41 | -0.63% | 95,068 |
| Dec 17, 2025 | 61.73 | 61.85 | 61.65 | 61.80 | 61.80 | 0.11% | 113,920 |
| Dec 16, 2025 | 61.86 | 62.18 | 61.67 | 61.73 | 61.73 | -0.21% | 165,355 |
| Dec 15, 2025 | 62.06 | 62.06 | 61.56 | 61.86 | 61.86 | -0.32% | 79,747 |
| Dec 12, 2025 | 62.00 | 62.16 | 61.79 | 62.06 | 62.06 | 1.34% | 89,396 |
| Dec 11, 2025 | 61.48 | 61.52 | 61.15 | 61.24 | 61.24 | -0.24% | 209,997 |
| Dec 10, 2025 | 61.46 | 61.50 | 61.35 | 61.39 | 61.39 | -0.32% | 70,738 |
| Dec 9, 2025 | 61.89 | 62.09 | 61.59 | 61.59 | 61.59 | -0.55% | 86,883 |
| Dec 8, 2025 | 62.15 | 62.15 | 61.82 | 61.93 | 61.93 | -0.32% | 86,493 |
| Dec 5, 2025 | 62.17 | 62.24 | 62.08 | 62.13 | 62.13 | -0.03% | 174,535 |
| Dec 4, 2025 | 62.42 | 62.46 | 62.12 | 62.15 | 62.15 | -0.40% | 63,061 |
| Dec 3, 2025 | 62.32 | 62.48 | 62.20 | 62.40 | 62.40 | 0.42% | 71,984 |