Canada markets open in 5 hours 56 minutes

Qualitas Limited (QAL.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
2.2500-0.0700 (-3.02%)
At close: 04:10PM AEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20242.32002.37002.09002.25002.2500164,996
Jun 25, 20242.36002.36002.15002.32002.320072,544
Jun 24, 20242.33002.38002.24002.38002.3800181,605
Jun 21, 20242.35002.36002.29002.36002.360053,753
Jun 20, 20242.37002.39002.30002.37002.3700126,175
Jun 19, 20242.34002.37002.34002.36002.36008,298
Jun 18, 20242.35002.35002.29002.34002.340053,328
Jun 17, 20242.47002.47002.34002.34002.34001,515,911
Jun 14, 20242.36002.47002.35002.47002.470061,018
Jun 13, 20242.37002.46002.37002.37002.370076,494
Jun 12, 20242.40002.40002.35002.38002.380010,387
Jun 11, 20242.35002.41002.35002.39002.3900112,745
Jun 07, 20242.35002.39002.34002.35002.3500100,923
Jun 06, 20242.40002.46002.35002.40002.4000113,602
Jun 05, 20242.36002.37002.34002.37002.3700319,266
Jun 04, 20242.35002.40002.35002.36002.360094,149
Jun 03, 20242.44002.44002.35002.35002.350023,170
May 31, 20242.42002.47002.37002.44002.440024,572
May 30, 20242.39002.45002.35002.37002.370063,159
May 29, 20242.35002.39002.35002.37002.370044,747
May 28, 20242.37002.39002.33002.35002.350015,956
May 27, 20242.31002.41002.31002.38002.380014,860
May 24, 20242.39002.43002.31002.31002.310097,786
May 23, 20242.34002.43002.32002.43002.430048,159
May 22, 20242.32002.39002.32002.33002.3300222,432
May 21, 20242.30002.35002.28002.32002.320053,334
May 20, 20242.26002.35002.25002.28002.280012,011
May 17, 20242.30002.36002.29002.30002.30003,713
May 16, 20242.33002.33002.25002.30002.300038,418
May 15, 20242.28002.34002.28002.31002.31008,321
May 14, 20242.33002.36002.25002.25002.2500120,486
May 13, 20242.33002.35002.30002.35002.35001,753
May 10, 20242.35002.35002.25002.28002.280068,978
May 09, 20242.34002.40002.34002.40002.40001,622
May 08, 20242.40002.45002.32002.35002.350059,189
May 07, 20242.36002.46002.32002.46002.460022,847
May 06, 20242.36002.48002.25002.35002.350060,647
May 03, 20242.45002.48002.32002.36002.360069,415
May 02, 20242.44002.49002.40002.49002.490015,470
May 01, 20242.40002.48002.40002.41002.410015,706
Apr 30, 20242.47002.48002.41002.46002.460010,369
Apr 29, 20242.33002.49002.33002.49002.490074,875
Apr 26, 20242.26002.49002.26002.49002.4900108,448
Apr 24, 20242.38002.43002.25002.35002.350075,799
Apr 23, 20242.41002.45002.38002.39002.390038,017
Apr 22, 20242.44002.48002.31002.41002.410065,577
Apr 19, 20242.52002.52002.40002.41002.410019,666
Apr 18, 20242.52502.58002.49002.52002.52008,035
Apr 17, 20242.47002.48002.45002.46002.460012,167
Apr 16, 20242.58002.58002.49002.49002.490016,902
Apr 15, 20242.60002.60002.52002.52002.520026,434
Apr 12, 20242.64002.65002.56002.60002.600024,399
Apr 11, 20242.65002.65002.55002.55002.5500328
Apr 10, 20242.55002.70002.55002.69002.690013,882
Apr 09, 20242.68002.68002.55002.65002.650019,551
Apr 08, 20242.65002.69002.52002.65002.6500124,905
Apr 05, 20242.60002.60002.59002.59002.5900979
Apr 04, 20242.50002.64002.50002.61002.610031,381
Apr 03, 20242.65002.65002.50002.50002.500055,690
Apr 02, 20242.66002.67002.64002.66002.660019,971
Mar 28, 20242.64002.64002.57002.64002.640054,262
Mar 27, 20242.63002.68002.62002.62002.620013,706
Mar 26, 20242.57002.67002.57002.64002.640014,152
Mar 25, 20242.64002.65002.56002.57002.570043,284
Mar 22, 20242.65002.65002.62002.65002.650012,092
Mar 21, 20242.65502.69002.65002.66002.660076,886
Mar 20, 20242.63002.68002.60002.64002.640096,646
Mar 19, 20242.69002.69002.63002.63002.630063,984
Mar 18, 20242.70002.72002.64002.69002.690031,571
Mar 15, 20242.58002.72002.58002.72002.7200132,695
Mar 14, 20242.60002.60002.56002.58002.580064,044
Mar 13, 20242.58002.65002.57002.58002.5800141,309
Mar 12, 20242.60002.60002.57002.58002.58003,584
Mar 11, 20242.60002.65002.54002.54002.540083,762
Mar 08, 20242.61002.61002.53002.59002.590093,814
Mar 07, 20242.59002.62002.54002.61002.610064,996
Mar 07, 20240.0225 Dividend
Mar 06, 20242.69002.69002.65002.65002.627525,504
Mar 05, 20242.64002.69002.64002.68002.657276,567
Mar 04, 20242.65002.67002.61002.64002.617652,611
Mar 01, 20242.75002.75002.62002.65002.6275115,518
Feb 29, 20242.61002.71002.59002.71002.6870518,704
Feb 28, 20242.53002.61002.53002.59002.5680366,437
Feb 27, 20242.57002.62002.57002.60002.5779623,734
Feb 26, 20242.56002.60002.54002.57002.5482858,971
Feb 23, 20242.60002.60002.50002.50002.478827,834
Feb 22, 20242.60002.60002.56002.60002.5779135,612
Feb 21, 20242.60002.60002.58002.60002.577917,673
Feb 20, 20242.60002.61002.59002.61002.587844,444
Feb 19, 20242.59002.64002.59002.60002.577994,162
Feb 16, 20242.58002.61002.54002.58002.558166,655
Feb 15, 20242.59002.60002.49002.58002.558184,825
Feb 14, 20242.53002.60002.48002.60002.577945,397
Feb 13, 20242.59002.60002.51002.59002.568049,970
Feb 12, 20242.58002.60002.56002.60002.577937,663
Feb 09, 20242.58002.58002.49002.58002.5581103,807
Feb 08, 20242.52002.60002.52002.58002.558195,259
Feb 07, 20242.51002.55002.49002.52002.498629,442
Feb 06, 20242.49002.58002.49002.50002.478881,753
Feb 05, 20242.50002.50002.46002.49002.468986,698
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...