Australia markets close in 5 hours 40 minutes

BetaShares FTSE RAFI Australia 200 ETF (QOZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
16.130.00 (0.00%)
As of 03:43PM AEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202416.2016.2016.1016.1316.1323,789
20 May 202416.1316.1816.1116.1616.1634,295
17 May 202416.1216.1216.0216.0416.0444,509
16 May 202416.0016.1516.0016.1516.1519,616
15 May 202415.9915.9915.9015.9015.9027,156
14 May 202415.9015.9015.8115.8415.8477,001
13 May 202415.9415.9415.8315.8815.8827,824
10 May 202415.9715.9715.8515.8815.8837,663
09 May 202415.9615.9615.8015.8315.8338,311
08 May 202415.9015.9915.9015.9315.9333,081
07 May 202415.8515.9315.7615.9115.9128,819
06 May 202415.7015.7315.6615.7015.7025,773
03 May 202415.5915.6315.5815.6315.6336,599
02 May 202415.5815.6015.5215.5715.5741,378
01 May 202415.6615.6615.5115.5315.5351,066
30 Apr 202415.6515.7115.6515.7115.7122,693
29 Apr 202415.5915.7015.5915.6815.6853,495
26 Apr 202415.6015.6115.5515.5615.5634,355
24 Apr 202415.8815.8815.7715.7915.79128,194
23 Apr 202415.8315.8415.7315.7815.7829,422
22 Apr 202415.6115.8115.6115.7215.7221,140
19 Apr 202415.7115.7115.4615.5615.5651,754
18 Apr 202415.7115.7815.6515.7415.7421,612
17 Apr 202415.6515.7115.6315.6415.6421,850
16 Apr 202415.9215.9215.5915.6515.6591,839
15 Apr 202415.9615.9615.8915.9515.9525,892
12 Apr 202416.0316.0315.9415.9815.9824,403
11 Apr 202415.9916.0615.9416.0416.0446,350
10 Apr 202416.0416.1516.0416.1016.1032,180
09 Apr 202416.0316.0716.0316.0316.0328,588
08 Apr 202416.0416.0415.9315.9415.9444,366
05 Apr 202416.0116.0115.9015.9515.9523,530
04 Apr 202415.9616.0415.9616.0316.0335,612
03 Apr 202416.1016.1115.9315.9315.9333,089
02 Apr 202416.1916.1916.1016.1516.1561,060
28 Mar 202416.0116.1516.0116.1516.1524,597
27 Mar 202415.9015.9815.8615.9615.9631,770
26 Mar 202416.0316.0315.8915.8915.8986,180
25 Mar 202415.9716.0315.9415.9615.9630,940
22 Mar 202415.8815.9115.8315.8715.8744,401
21 Mar 202415.8315.9915.8115.9315.9339,830
20 Mar 202415.8215.8515.7515.7715.7717,492
19 Mar 202415.7215.8015.6915.7715.7735,562
18 Mar 202415.7115.7115.6315.7115.7118,011
15 Mar 202415.6415.6515.5015.6315.6336,224
14 Mar 202415.8015.8515.7015.7115.7123,912
13 Mar 202415.8015.8315.7815.8015.8028,104
12 Mar 202415.8015.8215.7415.7515.7541,611
11 Mar 202415.9715.9715.7115.7115.7141,205
08 Mar 202415.9416.0415.9216.0316.0342,738
07 Mar 202415.7215.8315.7215.8115.8149,505
06 Mar 202415.6915.7115.6315.6915.6922,414
05 Mar 202415.6315.7015.6315.6615.6630,692
04 Mar 202415.7015.7515.6415.6615.6649,502
01 Mar 202415.6015.7015.5815.6715.6754,139
29 Feb 202415.4515.5915.4515.5915.5912,776
28 Feb 202415.5415.5515.4915.4915.4916,157
27 Feb 202415.4715.5215.4215.5115.5114,303
26 Feb 202415.4715.5315.4415.4615.4619,220
23 Feb 202415.4215.5115.4215.4815.4822,985
22 Feb 202415.3315.4215.3315.4215.4216,844
21 Feb 202415.4415.4615.3615.3715.3729,968
20 Feb 202415.5415.5515.4515.4915.4937,426
19 Feb 202415.5215.5215.4715.5015.5018,550
16 Feb 202415.4315.5315.4215.4815.4825,007
15 Feb 202415.3915.3915.2815.3515.35106,453
14 Feb 202415.2815.2815.1515.2415.2435,380
13 Feb 202415.4515.4615.3815.4015.40292,801
12 Feb 202415.4215.4215.3615.3915.399,055
09 Feb 202415.4615.4615.3615.3815.3822,150
08 Feb 202415.3615.4215.3615.3815.3821,324
07 Feb 202415.3515.3515.2915.3215.3240,372
06 Feb 202415.2515.2615.1615.2415.2428,633
05 Feb 202415.4215.4215.2415.3015.3043,112
02 Feb 202415.3715.4815.3715.4415.4443,336
01 Feb 202415.3815.3815.2615.2615.2671,926
31 Jan 202415.2915.4715.2315.4515.4533,191
30 Jan 202415.3715.3715.2715.2915.2924,763
29 Jan 202415.2715.2915.2215.2915.2950,679
25 Jan 202415.1415.2315.1415.2115.2137,666
24 Jan 202415.1415.1515.1015.1315.1340,657
23 Jan 202415.0715.1515.0215.1315.1324,560
22 Jan 202415.0015.0514.9715.0115.0137,494
19 Jan 202414.9614.9814.8914.9114.9141,580
18 Jan 202414.8714.8714.7214.7814.7815,397
17 Jan 202414.9414.9414.8414.8514.8561,323
16 Jan 202415.0715.0714.8914.9314.9318,321
15 Jan 202415.0915.0915.0415.0715.075,707
12 Jan 202415.0215.0815.0215.0615.0642,250
11 Jan 202415.0615.1115.0515.0915.0912,266
10 Jan 202415.1215.1215.0015.0115.0127,212
09 Jan 202415.0815.1715.0815.1315.1328,424
08 Jan 202415.0815.1114.9814.9814.9823,635
05 Jan 202415.1015.1115.0715.0815.087,039
04 Jan 202415.1315.1315.0315.0815.0814,284
03 Jan 202415.2815.2815.1215.1215.1237,540
02 Jan 202415.3415.3415.2515.2915.2920,118
02 Jan 20240.355258 Dividend
29 Dec 202315.6015.6115.5515.5815.2228,889
28 Dec 202315.6015.6415.5715.6315.27336,961
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...