BetaShares Global Quality Leaders ETF (QLTY.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 03:14PM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 28.78 | 28.79 | 28.36 | 28.37 | 28.37 | 22,510 |
| 24 Apr 2024 | 28.71 | 28.72 | 28.57 | 28.69 | 28.69 | 48,026 |
| 23 Apr 2024 | 28.46 | 28.46 | 28.35 | 28.36 | 28.36 | 17,732 |
| 22 Apr 2024 | 28.45 | 28.45 | 28.30 | 28.42 | 28.42 | 19,070 |
| 19 Apr 2024 | 28.53 | 28.53 | 28.31 | 28.38 | 28.38 | 41,959 |
| 18 Apr 2024 | 28.62 | 28.77 | 28.62 | 28.73 | 28.73 | 38,036 |
| 17 Apr 2024 | 29.01 | 29.08 | 28.95 | 28.95 | 28.95 | 28,621 |
| 16 Apr 2024 | 28.86 | 28.96 | 28.80 | 28.85 | 28.85 | 109,164 |
| 15 Apr 2024 | 29.09 | 29.09 | 28.98 | 29.00 | 29.00 | 34,260 |
| 12 Apr 2024 | 29.17 | 29.21 | 29.13 | 29.14 | 29.14 | 46,393 |
| 11 Apr 2024 | 29.06 | 29.13 | 29.05 | 29.05 | 29.05 | 42,085 |
| 10 Apr 2024 | 28.99 | 29.07 | 28.99 | 29.05 | 29.05 | 40,031 |
| 09 Apr 2024 | 29.02 | 29.07 | 29.00 | 29.03 | 29.03 | 43,683 |
| 08 Apr 2024 | 29.21 | 29.21 | 28.99 | 28.99 | 28.99 | 35,402 |
| 05 Apr 2024 | 29.00 | 29.00 | 28.73 | 28.82 | 28.82 | 40,141 |
| 04 Apr 2024 | 29.32 | 29.36 | 29.23 | 29.23 | 29.23 | 35,874 |
| 03 Apr 2024 | 29.90 | 29.90 | 29.38 | 29.40 | 29.40 | 18,581 |
| 02 Apr 2024 | 29.83 | 29.88 | 29.80 | 29.83 | 29.83 | 39,432 |
| 28 Mar 2024 | 29.85 | 29.86 | 29.76 | 29.83 | 29.83 | 46,379 |
| 27 Mar 2024 | 29.72 | 30.04 | 29.68 | 29.82 | 29.82 | 25,461 |
| 26 Mar 2024 | 29.70 | 29.73 | 29.64 | 29.73 | 29.73 | 25,713 |
| 25 Mar 2024 | 29.92 | 29.97 | 29.77 | 29.80 | 29.80 | 34,011 |
| 22 Mar 2024 | 29.88 | 30.03 | 29.83 | 29.94 | 29.94 | 28,729 |
| 21 Mar 2024 | 29.67 | 29.79 | 29.62 | 29.65 | 29.65 | 31,428 |
| 20 Mar 2024 | 29.63 | 29.64 | 29.52 | 29.63 | 29.63 | 53,237 |
| 19 Mar 2024 | 29.37 | 29.53 | 29.32 | 29.53 | 29.53 | 27,194 |
| 18 Mar 2024 | 29.26 | 29.35 | 29.20 | 29.35 | 29.35 | 9,632 |
| 15 Mar 2024 | 29.43 | 29.47 | 29.33 | 29.40 | 29.40 | 19,584 |
| 14 Mar 2024 | 29.43 | 29.46 | 29.34 | 29.46 | 29.46 | 20,376 |
| 13 Mar 2024 | 29.57 | 29.57 | 29.40 | 29.45 | 29.45 | 25,493 |
| 12 Mar 2024 | 29.17 | 29.20 | 29.10 | 29.17 | 29.17 | 27,050 |
| 11 Mar 2024 | 29.10 | 29.20 | 29.06 | 29.13 | 29.13 | 23,282 |
| 08 Mar 2024 | 29.33 | 29.54 | 29.33 | 29.51 | 29.51 | 46,595 |
| 07 Mar 2024 | 29.37 | 29.37 | 29.14 | 29.23 | 29.23 | 30,535 |
| 06 Mar 2024 | 29.39 | 29.39 | 29.28 | 29.28 | 29.28 | 26,722 |
| 05 Mar 2024 | 29.61 | 29.68 | 29.58 | 29.58 | 29.58 | 101,128 |
| 04 Mar 2024 | 29.50 | 29.69 | 29.46 | 29.51 | 29.51 | 58,796 |
| 01 Mar 2024 | 29.30 | 29.37 | 29.26 | 29.37 | 29.37 | 47,009 |
| 29 Feb 2024 | 29.20 | 29.25 | 29.07 | 29.10 | 29.10 | 77,531 |
| 28 Feb 2024 | 29.12 | 29.20 | 29.01 | 29.15 | 29.15 | 36,845 |
| 27 Feb 2024 | 29.51 | 29.51 | 29.09 | 29.13 | 29.13 | 36,416 |
| 26 Feb 2024 | 28.89 | 29.05 | 28.89 | 28.94 | 28.94 | 37,116 |
| 23 Feb 2024 | 28.86 | 28.96 | 28.86 | 28.87 | 28.87 | 29,195 |
| 22 Feb 2024 | 28.26 | 28.74 | 28.26 | 28.54 | 28.54 | 51,534 |
| 21 Feb 2024 | 28.33 | 28.33 | 28.19 | 28.25 | 28.25 | 50,049 |
| 20 Feb 2024 | 28.60 | 28.60 | 28.47 | 28.47 | 28.47 | 10,194 |
| 19 Feb 2024 | 28.65 | 28.65 | 28.54 | 28.54 | 28.54 | 37,058 |
| 16 Feb 2024 | 29.00 | 29.00 | 28.73 | 28.81 | 28.81 | 35,356 |
| 15 Feb 2024 | 28.42 | 28.80 | 28.42 | 28.79 | 28.79 | 24,648 |
| 14 Feb 2024 | 28.80 | 28.80 | 28.42 | 28.42 | 28.42 | 90,420 |
| 13 Feb 2024 | 29.05 | 29.05 | 28.53 | 28.64 | 28.64 | 12,005 |
| 12 Feb 2024 | 28.73 | 28.77 | 28.68 | 28.75 | 28.75 | 21,725 |
| 09 Feb 2024 | 28.41 | 28.66 | 28.41 | 28.62 | 28.62 | 56,627 |
| 08 Feb 2024 | 28.29 | 28.35 | 28.25 | 28.35 | 28.35 | 24,142 |
| 07 Feb 2024 | 28.28 | 28.28 | 27.98 | 28.02 | 28.02 | 16,424 |
| 06 Feb 2024 | 28.31 | 28.31 | 28.15 | 28.18 | 28.18 | 29,654 |
| 05 Feb 2024 | 28.12 | 28.29 | 28.10 | 28.11 | 28.11 | 31,072 |
| 02 Feb 2024 | 27.77 | 27.92 | 27.75 | 27.82 | 27.82 | 88,732 |
| 01 Feb 2024 | 27.72 | 27.72 | 27.35 | 27.67 | 27.67 | 98,838 |
| 31 Jan 2024 | 27.58 | 27.73 | 27.51 | 27.72 | 27.72 | 37,202 |
| 30 Jan 2024 | 27.58 | 27.58 | 27.37 | 27.51 | 27.51 | 22,648 |
| 29 Jan 2024 | 27.57 | 27.57 | 27.32 | 27.35 | 27.35 | 26,642 |
| 25 Jan 2024 | 27.62 | 27.62 | 27.34 | 27.44 | 27.44 | 26,351 |
| 24 Jan 2024 | 27.51 | 27.51 | 27.24 | 27.30 | 27.30 | 10,885 |
| 23 Jan 2024 | 27.20 | 27.38 | 27.20 | 27.25 | 27.25 | 25,166 |
| 22 Jan 2024 | 27.03 | 27.23 | 27.03 | 27.20 | 27.20 | 12,635 |
| 19 Jan 2024 | 26.71 | 26.95 | 26.71 | 26.94 | 26.94 | 14,058 |
| 18 Jan 2024 | 27.00 | 27.04 | 26.64 | 26.66 | 26.66 | 6,122 |
| 17 Jan 2024 | 26.70 | 26.75 | 26.62 | 26.64 | 26.64 | 14,395 |
| 16 Jan 2024 | 26.59 | 26.64 | 26.49 | 26.53 | 26.53 | 21,571 |
| 15 Jan 2024 | 26.50 | 26.50 | 26.38 | 26.43 | 26.43 | 1,293 |
| 12 Jan 2024 | 26.68 | 26.68 | 26.25 | 26.25 | 26.25 | 9,490 |
| 11 Jan 2024 | 26.18 | 26.26 | 26.17 | 26.18 | 26.18 | 18,873 |
| 10 Jan 2024 | 26.00 | 26.07 | 25.97 | 25.99 | 25.99 | 4,815 |
| 09 Jan 2024 | 25.88 | 25.95 | 25.84 | 25.95 | 25.95 | 20,863 |
| 08 Jan 2024 | 25.64 | 25.87 | 25.52 | 25.63 | 25.63 | 21,347 |
| 05 Jan 2024 | 25.88 | 25.88 | 25.61 | 25.65 | 25.65 | 18,032 |
| 04 Jan 2024 | 25.72 | 25.72 | 25.57 | 25.61 | 25.61 | 12,978 |
| 03 Jan 2024 | 25.89 | 25.89 | 25.76 | 25.76 | 25.76 | 9,783 |
| 02 Jan 2024 | 25.98 | 25.98 | 25.88 | 25.88 | 25.88 | 43,185 |
| 02 Jan 2024 | 0.092521 Dividend | |||||
| 29 Dec 2023 | 26.12 | 26.12 | 25.93 | 25.93 | 25.84 | 10,962 |
| 28 Dec 2023 | 26.00 | 26.00 | 25.89 | 25.98 | 25.89 | 5,059 |
| 27 Dec 2023 | 26.00 | 26.03 | 25.91 | 25.92 | 25.83 | 8,869 |
| 22 Dec 2023 | 25.64 | 25.90 | 25.64 | 25.84 | 25.75 | 12,835 |
| 21 Dec 2023 | 25.86 | 25.86 | 25.78 | 25.78 | 25.69 | 30,743 |
| 20 Dec 2023 | 26.10 | 26.11 | 25.95 | 26.00 | 25.91 | 38,312 |
| 19 Dec 2023 | 26.01 | 26.10 | 26.00 | 26.00 | 25.91 | 20,517 |
| 18 Dec 2023 | 26.05 | 26.06 | 25.95 | 26.00 | 25.91 | 23,985 |
| 15 Dec 2023 | 26.08 | 26.08 | 25.95 | 26.02 | 25.93 | 11,097 |
| 14 Dec 2023 | 26.10 | 26.11 | 25.90 | 26.00 | 25.91 | 12,860 |
| 13 Dec 2023 | 25.98 | 26.14 | 25.98 | 26.08 | 25.99 | 34,303 |
| 12 Dec 2023 | 25.82 | 25.98 | 25.81 | 25.84 | 25.75 | 17,694 |
| 11 Dec 2023 | 25.40 | 25.75 | 25.40 | 25.73 | 25.64 | 65,296 |
| 08 Dec 2023 | 25.56 | 25.60 | 25.40 | 25.44 | 25.35 | 12,016 |
| 07 Dec 2023 | 25.58 | 25.61 | 25.50 | 25.60 | 25.51 | 13,628 |
| 06 Dec 2023 | 25.50 | 25.57 | 25.46 | 25.56 | 25.47 | 15,205 |
| 05 Dec 2023 | 25.40 | 25.48 | 25.30 | 25.46 | 25.37 | 19,901 |
| 04 Dec 2023 | 25.54 | 25.65 | 25.20 | 25.32 | 25.23 | 24,656 |
| 01 Dec 2023 | 25.47 | 25.47 | 25.35 | 25.40 | 25.31 | 73,644 |
| *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.