VanEck MSCI International Quality (Hedged) ETF (QHAL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

45.56

+0.09

(+0.20%)

At close: 03:59PM AEST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	45.62	45.71	45.56	45.56	45.56	62,292
02 May 2024	45.70	46.41	45.43	45.47	45.47	35,517
01 May 2024	45.60	46.24	45.00	45.00	45.00	36,777
30 Apr 2024	45.93	45.95	45.58	45.58	45.58	75,264
29 Apr 2024	46.46	46.47	45.89	45.89	45.89	53,318
26 Apr 2024	46.00	46.83	45.61	45.72	45.72	33,101
24 Apr 2024	45.74	45.99	45.72	45.99	45.99	53,287
23 Apr 2024	45.02	45.16	44.51	44.51	44.51	50,860
22 Apr 2024	44.85	44.85	44.15	44.15	44.15	67,216
19 Apr 2024	45.56	45.56	44.37	44.80	44.80	42,725
18 Apr 2024	44.50	45.60	44.49	45.58	45.58	51,018
17 Apr 2024	45.63	46.28	45.58	45.63	45.63	39,724
16 Apr 2024	46.44	46.76	45.00	45.64	45.64	61,233
15 Apr 2024	46.36	46.57	46.09	46.44	46.44	67,650
12 Apr 2024	46.83	47.00	46.26	46.26	46.26	41,601
11 Apr 2024	46.48	46.48	46.30	46.39	46.39	34,239
10 Apr 2024	46.80	46.80	46.60	46.60	46.60	34,329
09 Apr 2024	46.67	46.72	46.61	46.66	46.66	39,466
08 Apr 2024	48.00	48.00	46.57	46.62	46.62	33,318
05 Apr 2024	46.71	46.71	46.15	46.22	46.22	41,061
04 Apr 2024	46.82	47.02	46.82	46.96	46.96	61,566
03 Apr 2024	47.33	47.33	46.67	46.71	46.71	70,169
02 Apr 2024	47.99	48.24	47.00	47.01	47.01	43,389
28 Mar 2024	47.16	47.31	47.14	47.21	47.21	62,676
27 Mar 2024	47.12	47.20	47.09	47.19	47.19	45,164
26 Mar 2024	47.41	48.40	46.72	47.22	47.22	42,179
25 Mar 2024	47.38	47.42	47.30	47.35	47.35	44,783
22 Mar 2024	47.40	47.48	47.35	47.35	47.35	83,768
21 Mar 2024	48.01	48.02	47.31	47.40	47.40	34,091
20 Mar 2024	47.04	47.04	46.65	46.75	46.75	62,211
19 Mar 2024	46.95	46.95	46.49	46.56	46.56	47,737
18 Mar 2024	47.30	47.53	46.36	46.49	46.49	36,415
15 Mar 2024	46.74	46.84	46.54	46.64	46.64	32,655
14 Mar 2024	47.20	47.20	46.81	46.87	46.87	24,212
13 Mar 2024	47.95	47.95	46.94	46.94	46.94	48,454
12 Mar 2024	46.37	47.52	46.31	46.43	46.43	13,766
11 Mar 2024	47.20	47.54	46.01	46.30	46.30	20,556
08 Mar 2024	47.01	48.01	47.00	47.10	47.10	34,851
07 Mar 2024	47.35	47.35	46.22	46.42	46.42	55,430
06 Mar 2024	45.90	46.16	45.90	46.09	46.09	18,881
05 Mar 2024	46.00	47.69	45.90	45.90	45.90	35,725
04 Mar 2024	46.57	46.75	46.50	46.56	46.56	32,196
01 Mar 2024	45.85	46.14	45.83	46.11	46.11	45,541
29 Feb 2024	45.90	46.91	45.70	45.85	45.85	39,862
28 Feb 2024	46.11	46.30	45.93	45.95	45.95	28,318
27 Feb 2024	46.08	46.08	45.96	45.98	45.98	48,472
26 Feb 2024	46.55	46.56	46.01	46.06	46.06	26,093
23 Feb 2024	45.70	47.28	45.70	46.54	46.54	54,073
22 Feb 2024	45.98	46.00	45.15	45.41	45.41	141,882
21 Feb 2024	45.02	45.02	44.57	44.81	44.81	76,461
20 Feb 2024	46.18	46.37	45.10	45.10	45.10	49,270
19 Feb 2024	45.50	45.50	45.21	45.30	45.30	77,399
16 Feb 2024	45.51	46.64	45.45	45.46	45.46	223,631
15 Feb 2024	45.30	45.31	45.20	45.28	45.28	75,808
14 Feb 2024	45.50	45.50	44.76	44.79	44.79	91,982
13 Feb 2024	45.16	45.26	45.16	45.22	45.22	51,029
12 Feb 2024	45.33	45.34	45.28	45.28	45.28	60,239
09 Feb 2024	44.96	45.04	44.96	45.00	45.00	25,975
08 Feb 2024	44.92	44.99	44.90	44.99	44.99	54,770
07 Feb 2024	44.50	44.56	44.42	44.48	44.48	40,244
06 Feb 2024	44.40	44.52	44.39	44.50	44.50	38,511
05 Feb 2024	44.25	44.31	44.02	44.17	44.17	83,733
02 Feb 2024	43.94	44.07	43.91	43.96	43.96	46,026
01 Feb 2024	43.64	43.64	43.21	43.36	43.36	29,410
31 Jan 2024	43.87	43.87	43.50	43.61	43.61	29,119
30 Jan 2024	43.86	43.95	43.86	43.92	43.92	46,752
29 Jan 2024	43.76	43.76	43.39	43.47	43.47	22,768
25 Jan 2024	43.48	43.48	43.32	43.33	43.33	21,976
24 Jan 2024	43.19	43.27	43.05	43.05	43.05	25,111
23 Jan 2024	43.12	43.20	43.12	43.15	43.15	24,933
22 Jan 2024	43.03	43.16	42.95	42.95	42.95	17,133
19 Jan 2024	42.32	42.63	42.32	42.43	42.43	30,847
18 Jan 2024	42.04	42.13	41.88	41.88	41.88	33,886
17 Jan 2024	42.17	42.40	42.03	42.04	42.04	30,542
16 Jan 2024	42.66	42.66	41.90	41.90	41.90	35,270
15 Jan 2024	41.79	42.24	41.79	42.24	42.24	11,494
12 Jan 2024	42.19	42.24	41.98	41.98	41.98	55,206
11 Jan 2024	41.99	42.42	41.99	42.19	42.19	41,024
10 Jan 2024	41.85	41.85	41.70	41.70	41.70	26,603
09 Jan 2024	41.44	41.82	41.44	41.70	41.70	19,340
08 Jan 2024	41.19	41.23	41.10	41.15	41.15	14,041
05 Jan 2024	41.41	41.41	41.00	41.19	41.19	22,420
04 Jan 2024	41.28	41.28	41.01	41.19	41.19	39,102
03 Jan 2024	41.55	41.55	41.37	41.49	41.49	20,632
02 Jan 2024	41.99	41.99	41.78	41.78	41.78	19,981
29 Dec 2023	41.85	41.95	41.84	41.84	41.84	7,604
28 Dec 2023	41.73	41.98	41.73	41.86	41.86	114,622
27 Dec 2023	41.10	42.00	41.10	41.66	41.66	40,554
22 Dec 2023	41.62	41.70	41.54	41.55	41.55	43,355
21 Dec 2023	42.00	42.00	41.36	41.36	41.36	70,950
20 Dec 2023	41.79	41.99	41.72	41.80	41.80	56,417
19 Dec 2023	41.61	41.66	41.53	41.57	41.57	45,625
18 Dec 2023	41.42	41.50	41.09	41.40	41.40	38,296
15 Dec 2023	41.67	41.67	41.26	41.41	41.41	75,649
14 Dec 2023	41.40	41.60	41.40	41.60	41.60	81,940
13 Dec 2023	41.20	41.30	41.05	41.09	41.09	70,719
12 Dec 2023	40.77	40.92	40.76	40.77	40.77	23,246
11 Dec 2023	40.61	40.67	40.48	40.48	40.48	75,483
08 Dec 2023	40.38	40.46	40.30	40.32	40.32	41,785
07 Dec 2023	40.33	40.34	39.93	40.11	40.11	49,342
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,362.91+2,905.06(+3.11%)

VanEck MSCI International Quality (Hedged) ETF (QHAL.AX)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,362.91
+2,905.06(+3.11%)