Vaneck Msci International Quality Etf (QUAL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

52.54

-0.11

(-0.21%)

At close: 03:59PM AEST

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	52.64	52.65	52.51	52.54	52.54	162,117
02 May 2024	52.74	52.81	52.59	52.65	52.65	154,299
01 May 2024	53.05	53.06	52.88	52.89	52.89	174,253
30 Apr 2024	53.15	53.46	52.93	53.46	53.46	326,244
29 Apr 2024	53.34	53.49	53.13	53.21	53.21	188,989
26 Apr 2024	53.34	53.34	52.94	53.20	53.20	114,797
24 Apr 2024	53.35	53.47	53.16	53.32	53.32	125,374
23 Apr 2024	52.75	52.86	52.67	52.81	52.81	161,441
22 Apr 2024	52.93	52.93	52.42	52.64	52.64	138,040
19 Apr 2024	53.35	53.35	52.76	53.00	53.00	123,866
18 Apr 2024	53.63	53.63	53.37	53.52	53.52	100,870
17 Apr 2024	54.11	54.37	53.80	53.80	53.80	101,503
16 Apr 2024	54.24	54.24	53.70	53.70	53.70	140,134
15 Apr 2024	54.29	54.30	54.03	54.15	54.15	94,314
12 Apr 2024	54.31	54.40	54.20	54.35	54.35	108,293
11 Apr 2024	53.88	54.09	53.85	53.90	53.90	199,009
10 Apr 2024	53.64	53.70	53.42	53.70	53.70	107,380
09 Apr 2024	53.68	53.68	53.55	53.63	53.63	104,605
08 Apr 2024	54.14	54.15	53.74	53.75	53.75	86,894
05 Apr 2024	53.49	53.49	53.18	53.35	53.35	125,848
04 Apr 2024	54.19	54.35	54.12	54.17	54.17	114,053
03 Apr 2024	54.99	54.99	54.28	54.34	54.34	157,314
02 Apr 2024	55.19	56.69	54.90	54.97	54.97	133,713
28 Mar 2024	55.26	55.26	54.75	54.89	54.89	134,881
27 Mar 2024	54.85	54.95	54.72	54.85	54.85	105,759
26 Mar 2024	55.03	55.26	54.78	54.85	54.85	174,696
25 Mar 2024	55.20	55.30	54.96	55.07	55.07	198,072
22 Mar 2024	54.90	55.39	54.84	55.39	55.39	271,207
21 Mar 2024	54.84	54.99	54.46	54.59	54.59	147,355
20 Mar 2024	54.51	54.57	54.33	54.48	54.48	127,047
19 Mar 2024	54.19	54.28	53.98	54.28	54.28	122,224
18 Mar 2024	55.00	55.00	53.81	53.94	53.94	119,721
15 Mar 2024	54.26	54.26	53.98	54.12	54.12	150,938
14 Mar 2024	54.77	54.77	53.90	53.99	53.99	91,072
13 Mar 2024	54.22	54.30	54.09	54.18	54.18	104,972
12 Mar 2024	53.45	53.59	53.41	53.59	53.59	141,099
11 Mar 2024	53.41	53.51	53.35	53.41	53.41	101,601
08 Mar 2024	54.18	54.25	54.09	54.13	54.13	89,568
07 Mar 2024	53.85	53.86	53.49	53.51	53.51	99,000
06 Mar 2024	54.30	54.30	53.81	53.86	53.86	106,813
05 Mar 2024	54.37	54.42	54.30	54.41	54.41	118,747
04 Mar 2024	54.02	54.32	54.02	54.32	54.32	198,216
01 Mar 2024	53.80	53.97	53.66	53.80	53.80	225,386
29 Feb 2024	53.60	53.69	53.44	53.49	53.49	108,830
28 Feb 2024	53.63	53.65	53.38	53.62	53.62	112,761
27 Feb 2024	53.55	53.59	53.44	53.45	53.45	135,051
26 Feb 2024	53.40	53.46	53.36	53.46	53.46	84,061
23 Feb 2024	53.34	53.78	53.32	53.35	53.35	272,948
22 Feb 2024	52.40	53.34	52.40	52.65	52.65	248,234
21 Feb 2024	52.13	52.13	51.87	51.97	51.97	126,673
20 Feb 2024	52.62	52.71	52.49	52.54	52.54	163,712
19 Feb 2024	53.00	53.00	52.51	52.51	52.51	113,834
16 Feb 2024	53.01	53.10	52.93	53.04	53.04	280,312
15 Feb 2024	53.00	53.00	52.83	52.98	52.98	160,864
14 Feb 2024	52.70	52.71	52.57	52.62	52.62	102,299
13 Feb 2024	53.10	53.12	52.57	52.72	52.72	120,984
12 Feb 2024	52.88	52.89	52.79	52.88	52.88	105,792
09 Feb 2024	52.64	52.73	52.62	52.70	52.70	85,407
08 Feb 2024	52.39	52.48	52.33	52.48	52.48	115,215
07 Feb 2024	51.89	51.89	51.75	51.77	51.77	135,183
06 Feb 2024	51.88	52.09	51.88	51.94	51.94	125,017
05 Feb 2024	51.10	52.00	51.10	51.59	51.59	401,377
02 Feb 2024	50.54	50.99	50.54	50.80	50.80	123,845
01 Feb 2024	50.50	50.50	50.14	50.34	50.34	110,739
31 Jan 2024	50.38	50.58	50.31	50.53	50.53	93,742
30 Jan 2024	50.52	50.62	50.50	50.57	50.57	131,011
29 Jan 2024	50.23	50.30	50.18	50.23	50.23	112,987
25 Jan 2024	50.27	50.30	50.18	50.22	50.22	109,534
24 Jan 2024	50.02	50.15	49.97	50.11	50.11	138,056
23 Jan 2024	50.18	50.19	49.82	49.84	49.84	118,000
22 Jan 2024	49.67	49.85	49.66	49.83	49.83	101,722
19 Jan 2024	49.15	49.27	49.14	49.27	49.27	143,213
18 Jan 2024	48.85	48.87	48.68	48.69	48.69	53,671
17 Jan 2024	48.80	48.84	48.70	48.77	48.77	44,185
16 Jan 2024	48.50	48.68	48.38	48.56	48.56	70,190
15 Jan 2024	48.13	48.29	48.13	48.27	48.27	16,823
12 Jan 2024	48.14	48.15	47.97	48.11	48.11	59,349
11 Jan 2024	48.05	48.13	48.00	48.06	48.06	63,525
10 Jan 2024	47.62	47.79	47.57	47.60	47.60	47,317
09 Jan 2024	47.34	47.51	47.34	47.48	47.48	78,271
08 Jan 2024	46.89	46.94	46.77	46.92	46.92	53,665
05 Jan 2024	46.87	46.99	46.86	46.96	46.96	24,504
04 Jan 2024	46.90	46.90	46.72	46.72	46.72	61,776
03 Jan 2024	47.00	47.00	46.81	46.85	46.85	41,897
02 Jan 2024	46.96	47.12	46.95	46.95	46.95	55,954
29 Dec 2023	47.08	47.08	46.92	46.95	46.95	35,782
28 Dec 2023	46.96	47.05	46.80	47.01	47.01	165,313
27 Dec 2023	47.01	47.13	46.80	46.82	46.82	59,951
22 Dec 2023	47.35	47.35	46.77	46.83	46.83	71,699
21 Dec 2023	46.97	46.97	46.77	46.87	46.87	239,386
20 Dec 2023	47.18	47.24	47.07	47.08	47.08	220,534
19 Dec 2023	47.21	47.33	47.15	47.17	47.17	154,620
18 Dec 2023	47.05	47.11	46.94	47.00	47.00	625,495
15 Dec 2023	47.13	47.14	46.99	47.04	47.04	235,473
14 Dec 2023	47.49	47.49	47.05	47.17	47.17	986,978
13 Dec 2023	47.48	47.72	47.48	47.58	47.58	170,452
12 Dec 2023	47.06	47.23	46.99	46.99	46.99	84,528
11 Dec 2023	46.83	46.97	46.79	46.89	46.89	63,665
08 Dec 2023	46.53	46.53	46.33	46.35	46.35	45,762
07 Dec 2023	46.56	46.67	46.44	46.67	46.67	86,147
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 AUD95,694.89+5,772.96(+6.42%)

Vaneck Msci International Quality Etf (QUAL.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
95,694.89
+5,772.96(+6.42%)