BetaShares Australian Quality ETF (AQLT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:48PM AEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 28.17 | 28.29 | 28.17 | 28.25 | 28.25 | 9,489 |
| 09 May 2024 | 28.21 | 28.21 | 28.03 | 28.03 | 28.03 | 7,877 |
| 08 May 2024 | 28.30 | 28.30 | 28.23 | 28.23 | 28.23 | 1,865 |
| 07 May 2024 | 28.07 | 28.17 | 27.93 | 28.17 | 28.17 | 24,007 |
| 06 May 2024 | 27.72 | 27.82 | 27.72 | 27.82 | 27.82 | 8,734 |
| 03 May 2024 | 27.59 | 27.71 | 27.55 | 27.66 | 27.66 | 10,503 |
| 02 May 2024 | 27.41 | 27.50 | 27.34 | 27.50 | 27.50 | 4,272 |
| 01 May 2024 | 27.46 | 27.46 | 27.32 | 27.41 | 27.41 | 8,410 |
| 30 Apr 2024 | 27.66 | 27.66 | 27.56 | 27.65 | 27.65 | 9,048 |
| 29 Apr 2024 | 27.55 | 27.64 | 27.51 | 27.60 | 27.60 | 16,231 |
| 26 Apr 2024 | 27.59 | 27.59 | 27.30 | 27.32 | 27.32 | 11,076 |
| 24 Apr 2024 | 27.92 | 27.92 | 27.73 | 27.73 | 27.73 | 25,043 |
| 23 Apr 2024 | 27.71 | 27.71 | 27.62 | 27.66 | 27.66 | 33,172 |
| 22 Apr 2024 | 27.48 | 27.52 | 27.44 | 27.45 | 27.45 | 8,723 |
| 19 Apr 2024 | 27.46 | 27.46 | 26.99 | 27.17 | 27.17 | 4,158 |
| 18 Apr 2024 | 27.43 | 27.55 | 27.42 | 27.52 | 27.52 | 19,735 |
| 17 Apr 2024 | 27.41 | 27.50 | 27.37 | 27.48 | 27.48 | 13,905 |
| 16 Apr 2024 | 27.78 | 27.78 | 27.34 | 27.44 | 27.44 | 22,314 |
| 15 Apr 2024 | 28.00 | 28.00 | 27.83 | 27.87 | 27.87 | 75,419 |
| 12 Apr 2024 | 28.18 | 28.18 | 28.03 | 28.06 | 28.06 | 12,169 |
| 11 Apr 2024 | 28.02 | 28.12 | 27.90 | 28.12 | 28.12 | 16,569 |
| 10 Apr 2024 | 28.24 | 28.33 | 28.23 | 28.25 | 28.25 | 5,203 |
| 09 Apr 2024 | 28.24 | 28.24 | 28.19 | 28.20 | 28.20 | 2,383 |
| 08 Apr 2024 | 28.24 | 28.24 | 28.01 | 28.01 | 28.01 | 9,643 |
| 05 Apr 2024 | 28.16 | 28.24 | 28.07 | 28.14 | 28.14 | 9,696 |
| 04 Apr 2024 | 28.27 | 28.31 | 28.27 | 28.30 | 28.30 | 3,906 |
| 03 Apr 2024 | 28.45 | 28.45 | 28.05 | 28.10 | 28.10 | 28,447 |
| 02 Apr 2024 | 28.62 | 28.62 | 28.46 | 28.53 | 28.53 | 13,378 |
| 28 Mar 2024 | 28.61 | 28.61 | 28.50 | 28.60 | 28.60 | 25,668 |
| 27 Mar 2024 | 28.27 | 28.33 | 28.25 | 28.32 | 28.32 | 7,027 |
| 26 Mar 2024 | 28.40 | 28.40 | 28.26 | 28.33 | 28.33 | 4,831 |
| 25 Mar 2024 | 28.15 | 28.41 | 28.15 | 28.36 | 28.36 | 11,632 |
| 22 Mar 2024 | 28.19 | 28.19 | 28.10 | 28.14 | 28.14 | 7,157 |
| 21 Mar 2024 | 28.13 | 28.24 | 28.08 | 28.24 | 28.24 | 6,210 |
| 20 Mar 2024 | 28.02 | 28.02 | 27.93 | 27.93 | 27.93 | 11,370 |
| 19 Mar 2024 | 27.95 | 27.95 | 27.80 | 27.91 | 27.91 | 1,232 |
| 18 Mar 2024 | 27.80 | 27.89 | 27.74 | 27.89 | 27.89 | 9,767 |
| 15 Mar 2024 | 27.85 | 27.85 | 27.59 | 27.82 | 27.82 | 7,702 |
| 14 Mar 2024 | 27.80 | 28.00 | 27.80 | 27.90 | 27.90 | 3,296 |
| 13 Mar 2024 | 28.00 | 28.11 | 28.00 | 28.01 | 28.01 | 11,760 |
| 12 Mar 2024 | 27.92 | 27.92 | 27.86 | 27.86 | 27.86 | 12,657 |
| 11 Mar 2024 | 28.20 | 28.20 | 27.85 | 27.85 | 27.85 | 8,439 |
| 08 Mar 2024 | 28.11 | 28.37 | 28.11 | 28.35 | 28.35 | 7,729 |
| 07 Mar 2024 | 28.01 | 28.09 | 27.97 | 28.09 | 28.09 | 4,111 |
| 06 Mar 2024 | 27.83 | 27.88 | 27.76 | 27.88 | 27.88 | 17,818 |
| 05 Mar 2024 | 27.88 | 27.88 | 27.74 | 27.84 | 27.84 | 18,680 |
| 04 Mar 2024 | 27.84 | 27.86 | 27.81 | 27.83 | 27.83 | 7,779 |
| 01 Mar 2024 | 27.75 | 27.81 | 27.67 | 27.80 | 27.80 | 19,166 |
| 29 Feb 2024 | 27.41 | 27.62 | 27.41 | 27.60 | 27.60 | 19,898 |
| 28 Feb 2024 | 27.46 | 27.46 | 27.33 | 27.41 | 27.41 | 19,104 |
| 27 Feb 2024 | 27.44 | 27.44 | 27.24 | 27.43 | 27.43 | 7,444 |
| 26 Feb 2024 | 27.45 | 27.45 | 27.32 | 27.32 | 27.32 | 6,431 |
| 23 Feb 2024 | 27.33 | 27.38 | 27.27 | 27.30 | 27.30 | 9,767 |
| 22 Feb 2024 | 27.27 | 27.30 | 27.11 | 27.19 | 27.19 | 5,011 |
| 21 Feb 2024 | 27.15 | 27.19 | 27.09 | 27.12 | 27.12 | 15,014 |
| 20 Feb 2024 | 26.97 | 27.10 | 26.97 | 27.10 | 27.10 | 4,789 |
| 19 Feb 2024 | 26.95 | 26.98 | 26.92 | 26.92 | 26.92 | 2,295 |
| 16 Feb 2024 | 26.97 | 26.99 | 26.86 | 26.87 | 26.87 | 708 |
| 15 Feb 2024 | 26.74 | 26.84 | 26.48 | 26.72 | 26.72 | 6,959 |
| 14 Feb 2024 | 26.20 | 26.30 | 26.20 | 26.30 | 26.30 | 8,207 |
| 13 Feb 2024 | 26.65 | 26.65 | 26.54 | 26.58 | 26.58 | 5,352 |
| 12 Feb 2024 | 26.75 | 26.75 | 26.68 | 26.68 | 26.68 | 34,974 |
| 09 Feb 2024 | 26.76 | 26.77 | 26.68 | 26.74 | 26.74 | 3,617 |
| 08 Feb 2024 | 26.88 | 26.88 | 26.72 | 26.72 | 26.72 | 2,849 |
| 07 Feb 2024 | 26.68 | 26.80 | 26.68 | 26.73 | 26.73 | 7,816 |
| 06 Feb 2024 | 26.45 | 26.59 | 26.45 | 26.59 | 26.59 | 120 |
| 05 Feb 2024 | 26.79 | 26.79 | 26.57 | 26.63 | 26.63 | 16,558 |
| 02 Feb 2024 | 26.66 | 26.83 | 26.62 | 26.81 | 26.81 | 3,557 |
| 01 Feb 2024 | 26.31 | 26.43 | 26.31 | 26.40 | 26.40 | 5,385 |
| 31 Jan 2024 | 26.41 | 26.70 | 26.41 | 26.70 | 26.70 | 12,500 |
| 30 Jan 2024 | 26.68 | 26.68 | 26.41 | 26.41 | 26.41 | 4,483 |
| 29 Jan 2024 | 26.43 | 26.46 | 26.40 | 26.44 | 26.44 | 2,951 |
| 25 Jan 2024 | 26.14 | 26.35 | 26.14 | 26.35 | 26.35 | 14,069 |
| 24 Jan 2024 | 26.20 | 26.20 | 26.14 | 26.19 | 26.19 | 5,471 |
| 23 Jan 2024 | 26.12 | 26.25 | 26.12 | 26.22 | 26.22 | 12,021 |
| 22 Jan 2024 | 26.05 | 26.12 | 26.05 | 26.05 | 26.05 | 15,721 |
| 19 Jan 2024 | 25.92 | 25.93 | 25.85 | 25.91 | 25.91 | 9,665 |
| 18 Jan 2024 | 25.65 | 25.65 | 25.49 | 25.58 | 25.58 | 7,630 |
| 17 Jan 2024 | 25.79 | 25.79 | 25.63 | 25.64 | 25.64 | 1,548 |
| 16 Jan 2024 | 25.98 | 25.98 | 25.65 | 25.68 | 25.68 | 4,162 |
| 15 Jan 2024 | 25.90 | 25.95 | 25.90 | 25.95 | 25.95 | 75 |
| 12 Jan 2024 | 25.85 | 25.91 | 25.85 | 25.89 | 25.89 | 106 |
| 11 Jan 2024 | 25.89 | 25.92 | 25.85 | 25.91 | 25.91 | 4,070 |
| 10 Jan 2024 | 25.79 | 25.83 | 25.72 | 25.72 | 25.72 | 35 |
| 09 Jan 2024 | 25.64 | 25.87 | 25.64 | 25.82 | 25.82 | 2,389 |
| 08 Jan 2024 | 25.65 | 25.71 | 25.50 | 25.50 | 25.50 | 2,299 |
| 05 Jan 2024 | 25.82 | 25.82 | 25.70 | 25.70 | 25.70 | 11,604 |
| 04 Jan 2024 | 25.88 | 25.88 | 25.71 | 25.71 | 25.71 | 1,022 |
| 03 Jan 2024 | 26.00 | 26.00 | 25.87 | 25.87 | 25.87 | 7,209 |
| 02 Jan 2024 | 26.25 | 26.25 | 26.08 | 26.16 | 26.16 | 193 |
| 02 Jan 2024 | 0.387462 Dividend | |||||
| 29 Dec 2023 | 26.50 | 26.51 | 26.42 | 26.42 | 26.03 | 1,532 |
| 28 Dec 2023 | 26.39 | 26.61 | 26.39 | 26.52 | 26.13 | 296 |
| 27 Dec 2023 | 26.34 | 26.40 | 26.31 | 26.37 | 25.98 | 8,819 |
| 22 Dec 2023 | 26.12 | 26.18 | 26.11 | 26.11 | 25.73 | 902 |
| 21 Dec 2023 | 26.25 | 26.25 | 26.11 | 26.11 | 25.73 | 16,223 |
| 20 Dec 2023 | 26.29 | 26.32 | 26.27 | 26.29 | 25.90 | 4,072 |
| 19 Dec 2023 | 26.09 | 26.11 | 25.96 | 26.11 | 25.73 | 808 |
| 18 Dec 2023 | 25.90 | 26.02 | 25.90 | 25.94 | 25.56 | 6,028 |
| 15 Dec 2023 | 25.97 | 26.01 | 25.95 | 25.95 | 25.57 | 3,539 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.