Australia markets close in 1 hour 59 minutes

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

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
41.60-0.38 (-0.89%)
As of 01:11PM AEDT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202241.7341.7341.5141.6041.606,509
07 Dec 202241.9841.9841.8041.9741.9713,696
06 Dec 202242.2142.4442.0742.1742.173,120
05 Dec 202242.6142.6142.0942.2042.203,463
02 Dec 202242.5442.5442.2942.3742.3712,515
01 Dec 202242.5042.6042.4742.4842.483,916
30 Nov 202242.1842.2542.1642.1942.1910,215
29 Nov 202242.3542.3742.0642.1042.107,318
28 Nov 202242.4942.6042.2942.5042.5020,063
25 Nov 202242.3342.3342.1942.2042.204,347
24 Nov 202242.5042.5042.2842.3142.314,580
23 Nov 202242.7542.8342.6742.8342.838,924
22 Nov 202242.4042.5142.3642.3642.366,269
21 Nov 202241.9742.1241.9742.0942.095,651
18 Nov 202243.0043.0041.5141.5141.511,221
17 Nov 202241.8041.8441.6341.8441.847,478
16 Nov 202241.8741.9441.7341.8941.895,304
15 Nov 202242.4042.4041.9542.0942.096,232
14 Nov 202242.5942.5942.1842.4042.405,060
11 Nov 202243.0043.0042.3442.5442.546,388
10 Nov 202241.7441.7441.4641.6641.669,952
09 Nov 202241.7741.9241.7341.8741.877,825
08 Nov 202241.5941.8041.5941.7441.747,069
07 Nov 202241.7141.7141.4541.6841.6811,040
04 Nov 202241.6941.9041.6041.6041.604,492
03 Nov 202241.7841.7841.6941.7241.7210,579
02 Nov 202242.4042.5542.3642.4042.406,378
01 Nov 202242.4542.4842.2842.3942.3910,918
31 Oct 202242.4242.5642.2942.3642.3621,120
28 Oct 202241.3341.3441.1341.1741.1711,815
27 Oct 202241.4041.4041.2641.3041.307,343
26 Oct 202241.6441.7941.6141.6141.6145,704
25 Oct 202241.2841.4041.2541.4041.404,980
24 Oct 202240.9940.9940.7740.9740.979,424
21 Oct 202240.2640.3640.1340.3240.324,632
20 Oct 202240.7740.8740.6440.8440.8422,836
19 Oct 202241.3641.3641.1341.2641.2636,896
18 Oct 202240.5841.0240.5841.0241.028,900
17 Oct 202240.3640.3640.2140.2740.272,907
14 Oct 202240.3540.6040.3540.6040.605,224
13 Oct 202239.8939.8939.7239.7939.797,315
12 Oct 202240.4140.4140.0340.1840.1813,606
11 Oct 202240.0140.0539.9140.0040.004,605
10 Oct 202239.6839.8639.5239.8639.865,077
07 Oct 202240.0040.4440.0040.4140.413,178
06 Oct 202240.4940.5040.2940.3740.378,947
05 Oct 202240.4840.4840.2640.4040.409,140
04 Oct 202239.1639.7239.1339.7139.7125,326
03 Oct 202238.6038.6138.3538.5338.534,723
30 Sept 202238.6138.6438.5238.6238.629,939
29 Sept 202239.2539.4139.1739.4039.4052,295
28 Sept 202239.4639.4638.6638.8438.8429,218
27 Sept 202238.8438.9438.7938.8938.8911,677
26 Sept 202238.9038.9038.7138.8238.827,312
23 Sept 202239.0339.0338.9039.0239.0218,952
21 Sept 202240.5740.5739.8640.0640.066,152
20 Sept 202240.0540.4340.0540.4340.432,440
19 Sept 202240.5040.5039.9540.0340.036,704
16 Sept 202240.4940.4940.1340.2840.289,313
15 Sept 202241.3441.3440.5140.5640.568,187
14 Sept 202240.7540.7940.5840.7340.735,463
13 Sept 202241.3841.5741.3641.5141.519,720
12 Sept 202241.4441.4441.2741.3641.3612,023
09 Sept 202241.2541.2540.9240.9240.921,520
08 Sept 202240.9641.0940.9341.0241.022,889
07 Sept 202240.0940.1639.9940.0740.072,347
06 Sept 202240.3940.3939.8639.9839.986,615
05 Sept 202240.0540.0739.9539.9939.995,537
02 Sept 202240.0140.2340.0140.1440.145,305
01 Sept 202240.1240.1239.8339.8539.857,541
31 Aug 202240.1640.2440.1040.1240.1212,527
30 Aug 202240.7940.7940.2240.3540.3517,613
29 Aug 202240.6340.6340.1840.3940.3910,665
26 Aug 202241.3341.4741.3341.4241.428,529
25 Aug 202241.2841.2841.0141.0941.094,802
24 Aug 202241.0041.0040.8040.8940.896,784
23 Aug 202241.8141.8141.0641.1641.166,971
22 Aug 202242.1942.1941.7341.8141.8114,936
19 Aug 202242.3042.5442.3042.3742.3718,908
18 Aug 202242.1242.2942.0642.1142.1120,092
17 Aug 202241.9942.2241.9942.1642.1613,454
16 Aug 202241.9641.9841.7841.8041.807,115
15 Aug 202241.1941.4041.1241.4041.407,289
12 Aug 202240.8040.8140.6540.6740.678,725
11 Aug 202241.2741.2740.6640.8040.808,907
10 Aug 202240.7940.7940.4440.5040.5012,220
09 Aug 202240.6740.7940.6240.7940.7912,473
08 Aug 202240.8640.8640.6640.7340.737,595
05 Aug 202240.5240.6640.5240.6140.6111,711
04 Aug 202240.6740.7240.5540.5940.5912,086
03 Aug 202240.8040.8040.4940.5540.5526,269
02 Aug 202240.0440.4039.9740.3940.3917,324
01 Aug 202240.3140.3440.2240.3140.3114,114
29 July 202239.9240.0539.9139.9739.9711,332
28 July 202239.3339.4839.3339.4039.403,657
27 July 202239.1339.1938.9739.1239.1215,417
26 July 202239.9039.9038.9639.1339.1326,966
25 July 202239.3539.4039.2139.2939.294,698
22 July 202240.0140.0139.2939.5139.5110,098
21 July 202239.2239.3139.2039.2039.204,667
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...