Australia markets closed

BetaShares S&P 500 Equal Weight ETF (QUS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
38.31+0.52 (+1.38%)
At close: 03:46PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
04 July 202238.5738.5738.2538.3138.3173,514
01 July 202237.8037.8037.5537.7937.7914,289
30 June 202239.4639.4639.0639.0639.067,002
29 June 202239.6139.6139.3939.5639.5623,998
28 June 202240.4340.4339.7839.9039.9094,516
27 June 202239.6840.1439.6840.0340.0320,923
24 June 202238.8139.1638.7839.1639.1612,457
23 June 202238.2438.6538.2438.6338.6311,781
22 June 202238.3038.3038.0638.1438.146,716
21 June 202237.5738.1737.5738.1738.1719,526
20 June 202237.5337.7937.5337.6437.645,427
17 June 202237.8337.8337.1237.5037.508,323
16 June 202238.8638.9038.5838.5838.5812,634
15 June 202239.2239.2238.8438.8438.8412,648
14 June 202239.0039.3238.9439.3239.3210,207
10 June 202241.1541.1540.5740.6440.648,247
09 June 202241.0741.1540.9441.1541.155,573
08 June 202241.7541.7541.3241.4941.4912,745
07 June 202241.1641.2340.8541.0441.0416,120
06 June 202241.2441.2541.0841.2241.229,403
03 June 202241.2141.2541.1541.2341.234,388
02 June 202241.4641.4640.8641.0641.067,888
01 June 202241.5141.5741.4341.4641.466,541
31 May 202242.1742.1741.7041.7541.7513,960
30 May 202241.8941.9541.8341.9241.925,480
27 May 202241.1941.2640.9741.0341.036,187
26 May 202241.2241.2240.4840.5840.586,160
25 May 202240.0040.1540.0040.1040.109,757
24 May 202240.2840.2839.8539.8539.8564,749
23 May 202241.0441.0440.0040.1340.138,049
20 May 202240.8440.8440.1540.3640.3621,466
19 May 202241.1441.1440.3540.3940.3919,791
18 May 202242.0042.0041.5841.5841.588,370
17 May 202242.0242.0241.1641.1741.1717,191
16 May 202241.5841.5841.4541.5041.503,590
13 May 202240.9541.3340.9541.2941.295,527
12 May 202241.0041.0040.5040.7240.724,178
11 May 202241.0341.0440.9141.0041.004,373
10 May 202241.2241.2340.9341.1341.137,713
09 May 202241.8541.8541.2341.4541.4510,019
06 May 202241.7541.7941.5041.7941.798,262
05 May 202242.2042.3842.0342.3842.385,006
04 May 202242.0142.0141.8341.9341.9319,702
03 May 202241.9041.9041.5641.7041.705,425
02 May 202241.7641.9541.6141.9041.908,225
29 Apr 202242.5042.7142.3642.5742.571,349
28 Apr 202242.0442.2041.8142.0942.094,164
27 Apr 202242.4342.4341.5041.5441.544,211
26 Apr 202242.4442.5042.1042.3042.303,029
22 Apr 202242.8142.8142.1742.4842.485,525
21 Apr 202242.3742.8742.3742.8042.807,992
20 Apr 202243.3743.3742.3142.3542.3513,351
19 Apr 202242.0042.2442.0042.0042.00912
14 Apr 202241.7241.9141.7141.9141.914,705
13 Apr 202241.5041.6241.4341.5441.548,257
12 Apr 202241.8641.8641.3641.5041.5013,398
11 Apr 202242.4242.4241.7541.7641.762,485
08 Apr 202241.6141.7141.6141.6541.6516,191
07 Apr 202241.0941.4741.0941.3441.343,836
06 Apr 202241.5041.5041.0941.2641.262,258
05 Apr 202242.3542.3541.4841.4841.484,927
04 Apr 202242.2842.2841.9141.9341.9379,653
01 Apr 202242.8042.8042.0642.2842.2813,843
31 Mar 202242.4642.7742.4042.7742.778,343
30 Mar 202242.5543.0042.4442.4442.443,552
29 Mar 202242.0042.2542.0042.1942.194,771
28 Mar 202242.5642.5641.7041.8041.807,236
25 Mar 202241.5941.6241.5541.6241.627,646
24 Mar 202242.0342.0341.2341.4541.457,395
23 Mar 202242.3642.3642.0642.1542.159,333
22 Mar 202242.7742.7841.8741.9441.942,407
21 Mar 202241.7342.7841.7241.9941.992,028
18 Mar 202242.0342.0341.6541.7141.719,860
17 Mar 202242.0142.4341.7041.7641.765,146
16 Mar 202241.1341.6541.1341.5241.5214,689
15 Mar 202241.6041.6041.0041.0541.052,867
14 Mar 202240.7441.2440.7441.1841.183,923
11 Mar 202240.7440.7840.6640.7540.759,337
10 Mar 202241.0141.1340.9040.9040.9012,220
09 Mar 202239.7540.6939.7540.6640.6617,405
08 Mar 202240.0040.4840.0040.4040.4024,478
07 Mar 202241.4441.8340.4640.6640.6610,488
04 Mar 202242.5542.5541.3741.4241.4211,992
03 Mar 202242.3042.3042.0342.1342.1340,322
02 Mar 202242.3242.3241.4041.4541.454,610
01 Mar 202242.0042.2342.0042.1542.155,890
28 Feb 202242.8442.9041.8141.8141.8121,188
25 Feb 202241.2441.7941.2441.5541.5511,413
24 Feb 202241.8641.8640.5040.6240.6229,761
23 Feb 202241.8041.9941.8041.9941.9931,627
22 Feb 202242.4042.4041.7041.8141.8110,806
21 Feb 202242.4342.6242.3742.5642.5622,457
18 Feb 202242.8042.8442.5842.7942.7914,198
17 Feb 202243.4043.4043.0843.2343.232,022
16 Feb 202242.9743.3942.9743.2643.2613,448
15 Feb 202243.0043.0042.8242.9842.9845,783
14 Feb 202243.0643.4343.0643.4043.4031,499
11 Feb 202244.3844.3843.4843.4843.484,801
10 Feb 202244.2044.6744.1044.1544.1543,633
09 Feb 202243.8843.8843.6743.6743.671,294
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...