ASX:QUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	52.93	53.37	52.76	52.81	52.81	-0.23%	14,877
Mar 5, 2026	53.04	53.04	52.84	52.93	52.93	-0.28%	29,544
Mar 4, 2026	52.88	53.25	52.88	53.08	53.08	0.63%	272,353
Mar 3, 2026	52.89	53.21	52.74	52.75	52.75	-0.64%	111,627
Mar 2, 2026	52.93	53.14	52.87	53.09	53.09	0.34%	93,195
Feb 27, 2026	53.04	53.25	52.91	52.91	52.91	0.28%	74,754
Feb 26, 2026	52.98	53.00	52.72	52.76	52.76	-0.30%	248,104
Feb 25, 2026	53.74	53.74	52.89	52.92	52.92	0.09%	31,072
Feb 24, 2026	52.99	52.99	52.82	52.87	52.87	-0.23%	18,498
Feb 23, 2026	53.38	53.38	52.92	52.99	52.99	-0.86%	30,575
Feb 20, 2026	53.27	53.52	53.13	53.45	53.45	0.34%	19,203
Feb 19, 2026	53.33	53.43	53.20	53.27	53.27	0.70%	52,298
Feb 18, 2026	53.06	53.06	52.73	52.90	52.90	0.13%	31,038
Feb 17, 2026	53.50	53.50	52.83	52.83	52.83	-0.06%	51,532
Feb 16, 2026	53.32	53.33	52.86	52.86	52.86	0.97%	82,912
Feb 13, 2026	52.57	52.63	52.29	52.35	52.35	-1.15%	392,267
Feb 12, 2026	53.31	53.31	52.81	52.96	52.96	0.23%	17,879
Feb 11, 2026	52.94	53.23	52.81	52.84	52.84	-0.02%	18,426
Feb 10, 2026	53.25	53.25	52.74	52.85	52.85	-0.75%	14,359
Feb 9, 2026	53.04	53.43	53.04	53.25	53.25	0.80%	28,136
Feb 6, 2026	52.99	53.10	52.83	52.83	52.83	-0.56%	30,418
Feb 5, 2026	52.75	53.33	52.75	53.13	53.13	1.70%	59,734
Feb 4, 2026	52.05	52.48	52.05	52.24	52.24	-0.53%	29,133
Feb 3, 2026	53.00	53.00	52.39	52.52	52.52	0.42%	39,892
Feb 2, 2026	52.43	52.99	51.95	52.30	52.30	0.31%	272,371
Jan 30, 2026	51.88	52.45	51.88	52.14	52.14	0.70%	89,424
Jan 29, 2026	52.20	52.24	51.70	51.78	51.78	-1.65%	49,499
Jan 28, 2026	52.80	52.98	52.49	52.65	52.65	-1.28%	19,373
Jan 27, 2026	53.89	53.89	53.22	53.33	53.33	-1.24%	37,656
Jan 23, 2026	54.18	54.25	53.94	54.00	54.00	-0.48%	20,647
Jan 22, 2026	54.47	54.69	54.26	54.26	54.26	0.46%	42,421
Jan 21, 2026	54.27	54.27	53.86	54.01	54.01	-0.07%	24,415
Jan 20, 2026	54.56	54.56	54.05	54.05	54.05	-1.01%	36,883
Jan 19, 2026	55.19	55.19	54.60	54.60	54.60	-1.10%	36,877
Jan 16, 2026	54.99	55.26	54.99	55.21	55.21	0.40%	31,907
Jan 15, 2026	54.86	55.13	54.86	54.99	54.99	0.71%	19,636
Jan 14, 2026	54.50	54.78	54.50	54.60	54.60	0.26%	15,733
Jan 13, 2026	54.85	54.85	54.44	54.46	54.46	-0.06%	23,716
Jan 12, 2026	54.88	54.88	54.39	54.49	54.49	0.54%	40,519
Jan 9, 2026	54.15	54.39	54.15	54.20	54.20	1.16%	22,128
Jan 8, 2026	53.98	53.98	53.57	53.58	53.58	-0.74%	27,264
Jan 7, 2026	53.70	54.42	53.70	53.98	53.98	0.67%	27,055
Jan 6, 2026	53.80	53.80	53.61	53.62	53.62	0.60%	14,393
Jan 5, 2026	53.11	53.52	53.11	53.30	53.30	0.45%	37,836
Jan 2, 2026	53.80	53.80	53.02	53.06	53.06	-1.38%	98,287
Dec 31, 2025	53.83	53.83	53.63	53.80	53.47	0.43%	29,236
Dec 30, 2025	54.18	54.18	53.57	53.57	53.24	-0.15%	20,910
Dec 29, 2025	54.25	54.25	53.65	53.65	53.32	0.41%	28,599
Dec 24, 2025	54.18	54.18	53.43	53.43	53.10	-0.98%	14,826
Dec 23, 2025	54.11	54.17	53.96	53.96	53.62	-0.07%	13,504
Dec 22, 2025	53.97	54.26	53.96	54.00	53.66	0.22%	17,519
Dec 19, 2025	53.91	53.97	53.73	53.88	53.55	-0.06%	41,040
Dec 18, 2025	53.92	54.01	53.84	53.91	53.58	0.17%	25,769
Dec 17, 2025	53.98	53.98	53.65	53.82	53.49	-0.50%	34,491
Dec 16, 2025	54.10	54.22	54.06	54.09	53.75	-0.02%	55,680
Dec 15, 2025	54.28	54.28	53.97	54.10	53.76	-0.33%	27,668
Dec 12, 2025	54.13	54.40	54.13	54.28	53.94	0.95%	28,514
Dec 11, 2025	53.70	54.09	53.28	53.77	53.44	0.92%	49,690
Dec 10, 2025	53.44	53.44	53.19	53.28	52.95	0.11%	33,195
Dec 9, 2025	53.40	53.70	53.22	53.22	52.89	-0.73%	24,730
Dec 8, 2025	54.00	54.00	53.56	53.61	53.28	-0.32%	50,462
Dec 5, 2025	54.00	54.00	53.73	53.78	53.45	0.09%	23,798
Dec 4, 2025	54.00	54.00	53.72	53.73	53.40	-0.02%	93,690
Dec 3, 2025	54.81	54.81	53.49	53.74	53.41	-0.26%	36,975
Dec 2, 2025	54.02	54.02	53.85	53.88	53.55	0.06%	56,364
Dec 1, 2025	54.60	54.60	53.85	53.85	53.52	-0.59%	46,152
Nov 28, 2025	54.14	54.39	54.05	54.17	53.83	0.07%	35,660
Nov 27, 2025	54.22	54.25	54.06	54.13	53.79	0.24%	31,164
Nov 26, 2025	53.99	54.30	53.99	54.00	53.66	0.82%	30,504
Nov 25, 2025	53.57	53.62	53.46	53.56	53.23	0.36%	21,206
Nov 24, 2025	53.71	53.71	53.37	53.37	53.04	1.56%	38,737
Nov 21, 2025	52.80	52.81	51.99	52.55	52.22	-0.64%	48,533
Nov 20, 2025	52.71	53.09	52.71	52.89	52.56	0.19%	36,156
Nov 19, 2025	52.67	52.97	52.65	52.79	52.46	0.23%	16,069
Nov 18, 2025	53.39	53.39	52.67	52.67	52.34	-1.16%	31,787
Nov 17, 2025	53.31	53.40	53.11	53.29	52.96	-0.17%	21,857
Nov 14, 2025	53.90	53.90	53.32	53.38	53.05	-0.91%	37,496
Nov 13, 2025	53.86	53.96	53.72	53.87	53.54	-0.15%	21,380
Nov 12, 2025	53.56	54.00	53.56	53.95	53.61	0.73%	22,179
Nov 11, 2025	53.41	53.66	53.41	53.56	53.23	0.28%	38,878
Nov 10, 2025	53.50	53.75	53.41	53.41	53.08	-0.02%	40,228
Nov 7, 2025	53.41	53.48	53.33	53.42	53.09	0.02%	20,111
Nov 6, 2025	53.45	53.49	53.31	53.41	53.08	0.17%	31,861
Nov 5, 2025	53.19	53.34	53.17	53.32	52.99	0.43%	36,761
Nov 4, 2025	53.14	53.27	53.00	53.09	52.76	-0.08%	26,264
Nov 3, 2025	53.17	53.47	53.13	53.13	52.80	0.34%	75,309
Oct 31, 2025	53.12	53.12	52.88	52.95	52.62	-0.15%	27,639
Oct 30, 2025	53.20	53.32	53.03	53.03	52.70	-0.97%	56,355
Oct 29, 2025	53.61	53.66	53.43	53.55	53.22	-1.27%	22,787
Oct 28, 2025	54.42	54.42	54.24	54.24	53.90	-0.64%	266,093
Oct 27, 2025	54.67	54.67	54.44	54.59	54.25	0.22%	27,670
Oct 24, 2025	54.40	54.52	54.31	54.47	54.13	0.26%	49,083
Oct 23, 2025	54.38	54.45	54.19	54.33	53.99	-0.18%	296,302
Oct 22, 2025	54.52	54.58	54.40	54.43	54.09	0.50%	33,511
Oct 21, 2025	54.06	54.17	53.98	54.16	53.82	0.95%	424,121
Oct 20, 2025	53.62	53.74	53.47	53.65	53.32	0.30%	730,460
Oct 17, 2025	53.46	53.62	53.44	53.49	53.16	-0.89%	37,266
Oct 16, 2025	53.80	54.07	53.78	53.97	53.63	0.13%	20,042
Oct 15, 2025	53.85	54.00	53.75	53.90	53.57	0.99%	43,128
Oct 14, 2025	53.30	53.47	53.17	53.37	53.04	0.23%	22,388