Australia markets closed

Qualitas Limited (QAL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.3600-0.1300 (-5.22%)
At close: 04:10PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.45002.48002.32002.36002.360069,415
02 May 20242.44002.49002.40002.49002.490015,470
01 May 20242.40002.48002.40002.41002.410015,706
30 Apr 20242.47002.48002.41002.46002.460010,369
29 Apr 20242.33002.49002.33002.49002.490074,875
26 Apr 20242.26002.49002.26002.49002.4900108,448
24 Apr 20242.38002.43002.25002.35002.350075,799
23 Apr 20242.41002.45002.38002.39002.390038,017
22 Apr 20242.44002.48002.31002.41002.410065,577
19 Apr 20242.52002.52002.40002.41002.410019,666
18 Apr 20242.52502.58002.49002.52002.52008,035
17 Apr 20242.47002.48002.45002.46002.460012,167
16 Apr 20242.58002.58002.49002.49002.490016,902
15 Apr 20242.60002.60002.52002.52002.520026,434
12 Apr 20242.64002.65002.56002.60002.600024,399
11 Apr 20242.65002.65002.55002.55002.5500328
10 Apr 20242.55002.70002.55002.69002.690013,882
09 Apr 20242.68002.68002.55002.65002.650019,551
08 Apr 20242.65002.69002.52002.65002.6500124,905
05 Apr 20242.60002.60002.59002.59002.5900979
04 Apr 20242.50002.64002.50002.61002.610031,381
03 Apr 20242.65002.65002.50002.50002.500055,690
02 Apr 20242.66002.67002.64002.66002.660019,971
28 Mar 20242.64002.64002.57002.64002.640054,262
27 Mar 20242.63002.68002.62002.62002.620013,706
26 Mar 20242.57002.67002.57002.64002.640014,152
25 Mar 20242.64002.65002.56002.57002.570043,284
22 Mar 20242.65002.65002.62002.65002.650012,092
21 Mar 20242.65502.69002.65002.66002.660076,886
20 Mar 20242.63002.68002.60002.64002.640096,646
19 Mar 20242.69002.69002.63002.63002.630063,984
18 Mar 20242.70002.72002.64002.69002.690031,571
15 Mar 20242.58002.72002.58002.72002.7200132,695
14 Mar 20242.60002.60002.56002.58002.580064,044
13 Mar 20242.58002.65002.57002.58002.5800141,309
12 Mar 20242.60002.60002.57002.58002.58003,584
11 Mar 20242.60002.65002.54002.54002.540083,762
08 Mar 20242.61002.61002.53002.59002.590093,814
07 Mar 20242.59002.62002.54002.61002.610064,996
07 Mar 20240.0225 Dividend
06 Mar 20242.69002.69002.65002.65002.627525,504
05 Mar 20242.64002.69002.64002.68002.657276,567
04 Mar 20242.65002.67002.61002.64002.617652,611
01 Mar 20242.75002.75002.62002.65002.6275115,518
29 Feb 20242.61002.71002.59002.71002.6870518,704
28 Feb 20242.53002.61002.53002.59002.5680366,437
27 Feb 20242.57002.62002.57002.60002.5779623,734
26 Feb 20242.56002.60002.54002.57002.5482858,971
23 Feb 20242.60002.60002.50002.50002.478827,834
22 Feb 20242.60002.60002.56002.60002.5779135,612
21 Feb 20242.60002.60002.58002.60002.577917,673
20 Feb 20242.60002.61002.59002.61002.587844,444
19 Feb 20242.59002.64002.59002.60002.577994,162
16 Feb 20242.58002.61002.54002.58002.558166,655
15 Feb 20242.59002.60002.49002.58002.558184,825
14 Feb 20242.53002.60002.48002.60002.577945,397
13 Feb 20242.59002.60002.51002.59002.568049,970
12 Feb 20242.58002.60002.56002.60002.577937,663
09 Feb 20242.58002.58002.49002.58002.5581103,807
08 Feb 20242.52002.60002.52002.58002.558195,259
07 Feb 20242.51002.55002.49002.52002.498629,442
06 Feb 20242.49002.58002.49002.50002.478881,753
05 Feb 20242.50002.50002.46002.49002.468986,698
02 Feb 20242.48002.62002.45002.50002.4788327,700
01 Feb 20242.45002.48002.37002.48002.458992,393
31 Jan 20242.45002.48002.45002.48002.458928,105
30 Jan 20242.45002.45002.32002.45002.4292129,779
29 Jan 20242.39002.45002.36002.45002.4292101,290
25 Jan 20242.32002.39002.31002.39002.369774,705
24 Jan 20242.34002.39002.34002.38002.35982,053,911
23 Jan 20242.39002.40002.34002.34002.320160,449
22 Jan 20242.30002.39002.30002.39002.369733,334
19 Jan 20242.30002.34002.30002.30002.280518,360
18 Jan 20242.38002.39002.30002.34002.320114,953
17 Jan 20242.40002.42002.21002.38002.359823,706
16 Jan 20242.49002.49002.35002.40002.379635,958
15 Jan 20242.41002.41002.41002.41002.3895-
12 Jan 20242.41002.42002.38002.41002.389533,998
11 Jan 20242.41002.45002.35002.41002.3895164,443
10 Jan 20242.39002.41002.35002.41002.38959,653
09 Jan 20242.39002.42002.32002.39002.369783,838
08 Jan 20242.34002.42002.30002.42002.399531,968
05 Jan 20242.34002.55002.33002.34002.320146,349
04 Jan 20242.30002.34002.25002.34002.3201102,415
03 Jan 20242.30002.33002.25002.32002.300376,989
02 Jan 20242.32002.32002.32002.32002.3003888
29 Dec 20232.28002.36002.28002.34002.3201119,114
28 Dec 20232.33002.33002.28002.28002.260614,219
27 Dec 20232.21002.33002.21002.33002.310294,741
22 Dec 20232.18002.23002.18002.21002.191261,955
21 Dec 20232.17002.25002.17002.25002.230926,113
20 Dec 20232.17002.21502.16002.17002.1516117,702
19 Dec 20232.20002.20002.15002.17002.151649,235
18 Dec 20232.19002.19502.13002.18002.161565,786
15 Dec 20232.23002.23002.20002.22002.201243,430
14 Dec 20232.20002.26002.20002.22002.2012106,638
13 Dec 20232.18002.20002.16002.19002.171458,936
12 Dec 20232.21002.21002.16002.20002.1813156,503
11 Dec 20232.22002.27002.20002.22002.20128,004
08 Dec 20232.29002.29002.20002.25002.230914,379
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...