Australia markets open in 8 hours 23 minutes

QV Equities Limited (QVE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.9800+0.0050 (+0.51%)
At close: 01:00PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.97500.98000.97500.98000.9800135,217
29 Apr 20240.97000.97500.97000.97500.9750119,218
26 Apr 20240.97000.97000.96500.96500.9650229,660
24 Apr 20240.97000.97500.97000.97000.9700122,623
23 Apr 20240.97000.97250.97000.97000.970090,275
22 Apr 20240.97000.97000.96500.96500.9650174,164
19 Apr 20240.97000.97000.96000.96000.960097,828
18 Apr 20240.97000.97000.96500.97000.970089,914
17 Apr 20240.96500.97000.96500.97000.9700138,034
16 Apr 20240.97500.97500.96500.96500.9650144,682
15 Apr 20240.97500.98000.97000.97000.970073,207
12 Apr 20240.98000.98000.97500.97500.9750306,404
11 Apr 20240.98500.98500.98000.98000.9800184,102
10 Apr 20240.99000.99000.98500.98500.9850170,021
09 Apr 20240.98500.98500.98000.98000.9800181,416
08 Apr 20240.98500.98500.98000.98000.9800349,564
05 Apr 20240.98000.98000.97500.98000.9800216,428
04 Apr 20240.98000.98500.98000.98000.9800612,419
03 Apr 20240.98500.98500.98000.98000.9800280,875
02 Apr 20240.99000.99000.98500.99000.9900291,840
28 Mar 20240.98500.99500.98500.99500.9950274,214
27 Mar 20240.98500.98500.98000.98500.985064,543
26 Mar 20240.98000.98500.98000.98500.9850314,122
25 Mar 20240.98000.98500.98000.98000.9800400,940
22 Mar 20240.98000.98000.97500.98000.9800153,994
21 Mar 20240.97000.98000.97000.98000.9800469,442
20 Mar 20240.97500.98000.97000.97500.9750309,538
19 Mar 20240.97500.97500.97000.97500.9750191,771
18 Mar 20240.97000.97000.96500.97000.970068,806
15 Mar 20240.97500.97500.96500.97000.9700584,889
14 Mar 20240.98500.99000.98000.98000.9800386,491
13 Mar 20240.99000.99000.98500.98500.9850585,108
12 Mar 20240.99001.00500.98500.99000.99002,123,995
11 Mar 20240.92500.93000.92500.92500.925093,080
08 Mar 20240.93000.93000.93000.93000.9300119,660
07 Mar 20240.92500.93000.92500.92500.9250141,517
06 Mar 20240.93000.93500.92500.92500.9250200,725
05 Mar 20240.92500.93500.91500.93500.9350563,081
04 Mar 20240.92500.92500.91000.92500.9250243,960
01 Mar 20240.92500.93000.92000.93000.9300190,184
29 Feb 20240.92500.93000.92000.92500.9250201,791
28 Feb 20240.93500.93500.92000.92500.9250224,413
27 Feb 20240.93000.93000.92500.92500.9250173,329
26 Feb 20240.93000.93000.92500.92500.925051,104
23 Feb 20240.93000.93500.93000.93500.9350150,955
22 Feb 20240.93500.93500.93000.93000.9300280,828
21 Feb 20240.93500.93500.93000.93000.930062,782
20 Feb 20240.93500.93500.93000.93500.935078,180
19 Feb 20240.93000.94000.93000.94000.9400221,646
16 Feb 20240.93000.94000.92500.94000.9400138,500
15 Feb 20240.93500.94000.92500.92500.9250489,365
14 Feb 20240.93000.94000.92500.93000.9300719,360
13 Feb 20240.96000.96000.93000.93500.93501,035,062
13 Feb 20240.013 Dividend
12 Feb 20240.95500.96000.95500.96000.947052,450
09 Feb 20240.95000.96000.95000.96000.9470208,830
08 Feb 20240.96000.96000.95000.95000.9371124,104
07 Feb 20240.95500.96000.95500.96000.9470317,941
06 Feb 20240.95000.95500.95000.95500.942193,250
05 Feb 20240.94500.95000.94000.94500.9322335,048
02 Feb 20240.94500.95000.94500.94500.9322233,545
01 Feb 20240.93500.94500.93500.94500.9322515,150
31 Jan 20240.92500.94500.92500.94500.9322941,466
30 Jan 20240.90500.91000.90000.90500.892769,186
29 Jan 20240.91500.91500.90000.90500.8927176,581
25 Jan 20240.92500.93000.91500.91500.902655,000
24 Jan 20240.91000.95000.89500.95000.9371220,630
23 Jan 20240.89000.90500.89000.89500.882993,655
22 Jan 20240.88500.89500.88500.89500.8829166,876
19 Jan 20240.89000.89000.89000.89000.877961,687
18 Jan 20240.88000.89000.88000.88500.8730337,088
17 Jan 20240.88000.88500.88000.88500.8730277,415
16 Jan 20240.89000.89500.88500.88500.873024,678
15 Jan 20240.89500.89500.89000.89000.877913,747
12 Jan 20240.88500.89500.88500.89500.882921,305
11 Jan 20240.88500.88500.88500.88500.8730550
10 Jan 20240.89000.89000.88000.88500.8730113,579
09 Jan 20240.89000.89500.88500.89000.8779132,139
08 Jan 20240.89000.89000.89000.89000.8779-
05 Jan 20240.90000.90000.89000.89000.877926,343
04 Jan 20240.89500.90000.89500.90000.887811,627
03 Jan 20240.90000.90000.89000.89000.877969,065
02 Jan 20240.88000.90500.88000.89000.8779152,801
29 Dec 20230.89000.89000.88000.88500.873027,028
28 Dec 20230.89000.89000.89000.89000.87792,908
27 Dec 20230.88000.88500.88000.88500.8730138,069
22 Dec 20230.88000.88000.87500.88000.868176,881
21 Dec 20230.88000.88000.87000.87500.863242,060
20 Dec 20230.87500.88000.87000.88000.8681188,880
19 Dec 20230.87000.87000.86000.86500.8533206,991
18 Dec 20230.87000.87000.86000.86000.8484941,185
15 Dec 20230.87000.87500.86500.86500.8533543,062
14 Dec 20230.86500.87000.86500.86500.8533698,499
13 Dec 20230.86000.86000.85500.86000.8484219,297
12 Dec 20230.86000.86500.85500.86000.8484320,493
11 Dec 20230.86000.86500.85500.85500.8434347,756
08 Dec 20230.86000.86000.85500.86000.8484252,576
07 Dec 20230.86000.86000.85500.86000.848472,911
06 Dec 20230.86500.86500.85500.86000.8484385,155
05 Dec 20230.86000.86500.86000.86500.853342,372
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...