BetaShares Australian Resources Sector ETF (QRE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 02:59PM AEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 8.04 | 8.06 | 8.00 | 8.03 | 8.03 | 123,164 |
| 20 May 2024 | 7.97 | 8.04 | 7.97 | 8.04 | 8.04 | 136,132 |
| 17 May 2024 | 7.86 | 7.88 | 7.84 | 7.86 | 7.86 | 25,371 |
| 16 May 2024 | 7.85 | 7.85 | 7.81 | 7.84 | 7.84 | 130,133 |
| 15 May 2024 | 7.70 | 7.81 | 7.70 | 7.77 | 7.77 | 25,173 |
| 14 May 2024 | 7.71 | 7.71 | 7.67 | 7.67 | 7.67 | 23,948 |
| 13 May 2024 | 7.80 | 7.80 | 7.68 | 7.70 | 7.70 | 70,181 |
| 10 May 2024 | 7.75 | 7.77 | 7.71 | 7.72 | 7.72 | 102,291 |
| 09 May 2024 | 7.72 | 7.72 | 7.68 | 7.68 | 7.68 | 862,060 |
| 08 May 2024 | 7.75 | 7.75 | 7.72 | 7.72 | 7.72 | 37,981 |
| 07 May 2024 | 7.66 | 7.74 | 7.66 | 7.73 | 7.73 | 67,031 |
| 06 May 2024 | 7.60 | 7.63 | 7.59 | 7.61 | 7.61 | 259,068 |
| 03 May 2024 | 7.57 | 7.59 | 7.56 | 7.58 | 7.58 | 68,873 |
| 02 May 2024 | 7.55 | 7.56 | 7.52 | 7.56 | 7.56 | 123,185 |
| 01 May 2024 | 7.65 | 7.65 | 7.51 | 7.55 | 7.55 | 818,446 |
| 30 Apr 2024 | 7.66 | 7.71 | 7.66 | 7.69 | 7.69 | 31,599 |
| 29 Apr 2024 | 7.64 | 7.66 | 7.60 | 7.64 | 7.64 | 110,260 |
| 26 Apr 2024 | 7.68 | 7.68 | 7.60 | 7.64 | 7.64 | 85,014 |
| 24 Apr 2024 | 7.74 | 7.75 | 7.66 | 7.75 | 7.75 | 75,256 |
| 23 Apr 2024 | 7.77 | 7.78 | 7.73 | 7.73 | 7.73 | 55,479 |
| 22 Apr 2024 | 7.80 | 7.85 | 7.77 | 7.77 | 7.77 | 90,179 |
| 19 Apr 2024 | 7.80 | 7.80 | 7.70 | 7.74 | 7.74 | 68,173 |
| 18 Apr 2024 | 7.75 | 7.87 | 7.75 | 7.83 | 7.83 | 89,749 |
| 17 Apr 2024 | 7.79 | 7.79 | 7.72 | 7.75 | 7.75 | 47,269 |
| 16 Apr 2024 | 7.91 | 7.91 | 7.74 | 7.78 | 7.78 | 127,251 |
| 15 Apr 2024 | 7.91 | 7.98 | 7.89 | 7.98 | 7.98 | 289,126 |
| 12 Apr 2024 | 7.90 | 7.90 | 7.84 | 7.88 | 7.88 | 203,914 |
| 11 Apr 2024 | 7.89 | 7.94 | 7.80 | 7.93 | 7.93 | 104,378 |
| 10 Apr 2024 | 7.80 | 7.88 | 7.80 | 7.84 | 7.84 | 339,650 |
| 09 Apr 2024 | 7.77 | 7.85 | 7.77 | 7.85 | 7.85 | 271,950 |
| 08 Apr 2024 | 7.68 | 7.71 | 7.62 | 7.69 | 7.69 | 36,087 |
| 05 Apr 2024 | 7.71 | 7.72 | 7.65 | 7.68 | 7.68 | 59,082 |
| 04 Apr 2024 | 7.77 | 7.77 | 7.71 | 7.74 | 7.74 | 41,304 |
| 03 Apr 2024 | 7.79 | 7.80 | 7.71 | 7.73 | 7.73 | 71,855 |
| 02 Apr 2024 | 7.69 | 7.77 | 7.69 | 7.74 | 7.74 | 181,486 |
| 28 Mar 2024 | 7.58 | 7.69 | 7.58 | 7.66 | 7.66 | 59,847 |
| 27 Mar 2024 | 7.50 | 7.53 | 7.46 | 7.52 | 7.52 | 49,176 |
| 26 Mar 2024 | 7.56 | 7.61 | 7.50 | 7.51 | 7.51 | 116,166 |
| 25 Mar 2024 | 7.53 | 7.59 | 7.52 | 7.56 | 7.56 | 35,725 |
| 22 Mar 2024 | 7.55 | 7.58 | 7.48 | 7.50 | 7.50 | 46,150 |
| 21 Mar 2024 | 7.51 | 7.59 | 7.50 | 7.58 | 7.58 | 67,103 |
| 20 Mar 2024 | 7.53 | 7.56 | 7.50 | 7.50 | 7.50 | 26,162 |
| 19 Mar 2024 | 7.40 | 7.51 | 7.37 | 7.51 | 7.51 | 112,424 |
| 18 Mar 2024 | 7.38 | 7.38 | 7.31 | 7.34 | 7.34 | 63,540 |
| 15 Mar 2024 | 7.33 | 7.35 | 7.28 | 7.32 | 7.32 | 221,684 |
| 14 Mar 2024 | 7.34 | 7.44 | 7.34 | 7.41 | 7.41 | 39,966 |
| 13 Mar 2024 | 7.36 | 7.36 | 7.27 | 7.29 | 7.29 | 76,159 |
| 12 Mar 2024 | 7.40 | 7.40 | 7.33 | 7.35 | 7.35 | 8,531 |
| 11 Mar 2024 | 7.51 | 7.51 | 7.36 | 7.37 | 7.37 | 71,265 |
| 08 Mar 2024 | 7.59 | 7.59 | 7.53 | 7.56 | 7.56 | 37,095 |
| 07 Mar 2024 | 7.52 | 7.55 | 7.52 | 7.54 | 7.54 | 50,442 |
| 06 Mar 2024 | 7.47 | 7.47 | 7.39 | 7.45 | 7.45 | 38,249 |
| 05 Mar 2024 | 7.48 | 7.53 | 7.47 | 7.48 | 7.48 | 86,497 |
| 04 Mar 2024 | 7.50 | 7.52 | 7.43 | 7.44 | 7.44 | 62,484 |
| 01 Mar 2024 | 7.45 | 7.52 | 7.40 | 7.51 | 7.51 | 2,011,324 |
| 29 Feb 2024 | 7.36 | 7.38 | 7.27 | 7.38 | 7.38 | 44,682 |
| 28 Feb 2024 | 7.33 | 7.38 | 7.33 | 7.34 | 7.34 | 44,193 |
| 27 Feb 2024 | 7.34 | 7.34 | 7.24 | 7.31 | 7.31 | 120,685 |
| 26 Feb 2024 | 7.40 | 7.41 | 7.31 | 7.31 | 7.31 | 132,375 |
| 23 Feb 2024 | 7.37 | 7.38 | 7.32 | 7.37 | 7.37 | 57,847 |
| 22 Feb 2024 | 7.36 | 7.39 | 7.34 | 7.37 | 7.37 | 26,325 |
| 21 Feb 2024 | 7.39 | 7.39 | 7.27 | 7.35 | 7.35 | 179,976 |
| 20 Feb 2024 | 7.57 | 7.57 | 7.42 | 7.44 | 7.44 | 106,057 |
| 19 Feb 2024 | 7.55 | 7.65 | 7.55 | 7.57 | 7.57 | 74,592 |
| 16 Feb 2024 | 7.47 | 7.56 | 7.47 | 7.52 | 7.52 | 182,488 |
| 15 Feb 2024 | 7.52 | 7.52 | 7.39 | 7.41 | 7.41 | 162,720 |
| 14 Feb 2024 | 7.51 | 7.51 | 7.44 | 7.51 | 7.51 | 138,507 |
| 13 Feb 2024 | 7.55 | 7.60 | 7.55 | 7.59 | 7.59 | 34,804 |
| 12 Feb 2024 | 7.60 | 7.60 | 7.53 | 7.54 | 7.54 | 147,650 |
| 09 Feb 2024 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 107,906 |
| 08 Feb 2024 | 7.67 | 7.68 | 7.62 | 7.65 | 7.65 | 48,332 |
| 07 Feb 2024 | 7.66 | 7.71 | 7.65 | 7.65 | 7.65 | 29,494 |
| 06 Feb 2024 | 7.62 | 7.62 | 7.55 | 7.57 | 7.57 | 101,041 |
| 05 Feb 2024 | 7.81 | 7.81 | 7.66 | 7.66 | 7.66 | 33,859 |
| 02 Feb 2024 | 7.78 | 7.88 | 7.78 | 7.85 | 7.85 | 35,023 |
| 01 Feb 2024 | 7.85 | 7.86 | 7.68 | 7.76 | 7.76 | 44,552 |
| 31 Jan 2024 | 7.79 | 7.83 | 7.73 | 7.82 | 7.82 | 27,617 |
| 30 Jan 2024 | 7.78 | 7.80 | 7.76 | 7.77 | 7.77 | 66,752 |
| 29 Jan 2024 | 7.77 | 7.77 | 7.70 | 7.73 | 7.73 | 181,721 |
| 25 Jan 2024 | 7.68 | 7.77 | 7.68 | 7.75 | 7.75 | 81,402 |
| 24 Jan 2024 | 7.61 | 7.69 | 7.61 | 7.67 | 7.67 | 42,809 |
| 23 Jan 2024 | 7.52 | 7.57 | 7.51 | 7.56 | 7.56 | 221,761 |
| 22 Jan 2024 | 7.53 | 7.53 | 7.47 | 7.51 | 7.51 | 80,841 |
| 19 Jan 2024 | 7.52 | 7.60 | 7.52 | 7.53 | 7.53 | 79,051 |
| 18 Jan 2024 | 7.57 | 7.57 | 7.44 | 7.48 | 7.48 | 74,597 |
| 17 Jan 2024 | 7.62 | 7.64 | 7.55 | 7.57 | 7.57 | 25,525 |
| 16 Jan 2024 | 7.77 | 7.77 | 7.63 | 7.65 | 7.65 | 55,722 |
| 15 Jan 2024 | 7.79 | 7.81 | 7.75 | 7.77 | 7.77 | 19,141 |
| 12 Jan 2024 | 7.80 | 7.83 | 7.76 | 7.79 | 7.79 | 54,130 |
| 11 Jan 2024 | 7.83 | 7.83 | 7.74 | 7.80 | 7.80 | 50,666 |
| 10 Jan 2024 | 7.91 | 7.91 | 7.78 | 7.78 | 7.78 | 226,268 |
| 09 Jan 2024 | 7.92 | 7.99 | 7.92 | 7.94 | 7.94 | 77,754 |
| 08 Jan 2024 | 7.99 | 7.99 | 7.88 | 7.88 | 7.88 | 121,247 |
| 05 Jan 2024 | 8.05 | 8.05 | 7.95 | 7.96 | 7.96 | 24,125 |
| 04 Jan 2024 | 8.07 | 8.07 | 8.02 | 8.02 | 8.02 | 54,426 |
| 03 Jan 2024 | 8.17 | 8.17 | 8.04 | 8.04 | 8.04 | 26,212 |
| 02 Jan 2024 | 8.18 | 8.18 | 8.10 | 8.18 | 8.18 | 64,227 |
| 02 Jan 2024 | 0.153179 Dividend | |||||
| 29 Dec 2023 | 8.33 | 8.33 | 8.27 | 8.27 | 8.12 | 15,640 |
| 28 Dec 2023 | 8.25 | 8.35 | 8.25 | 8.34 | 8.19 | 197,762 |
| *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.