Singapore markets open in 9 minutes

Qualitas Limited (QAL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.31000.0000 (0.00%)
As of 04:10PM AEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20242.26002.36002.25002.31002.3100222,318
26 Jun 20242.32002.37002.09002.25002.2500164,996
25 Jun 20242.36002.36002.15002.32002.320072,544
24 Jun 20242.33002.38002.24002.38002.3800181,605
21 Jun 20242.35002.36002.29002.36002.360053,753
20 Jun 20242.37002.39002.30002.37002.3700126,175
19 Jun 20242.34002.37002.34002.36002.36008,298
18 Jun 20242.35002.35002.29002.34002.340053,328
17 Jun 20242.47002.47002.34002.34002.34001,515,911
14 Jun 20242.36002.47002.35002.47002.470061,018
13 Jun 20242.37002.46002.37002.37002.370076,494
12 Jun 20242.40002.40002.35002.38002.380010,387
11 Jun 20242.35002.41002.35002.39002.3900112,745
07 Jun 20242.35002.39002.34002.35002.3500100,923
06 Jun 20242.40002.46002.35002.40002.4000113,602
05 Jun 20242.36002.37002.34002.37002.3700319,266
04 Jun 20242.35002.40002.35002.36002.360094,149
03 Jun 20242.44002.44002.35002.35002.350023,170
31 May 20242.42002.47002.37002.44002.440024,572
30 May 20242.39002.45002.35002.37002.370063,159
29 May 20242.35002.39002.35002.37002.370044,747
28 May 20242.37002.39002.33002.35002.350015,956
27 May 20242.31002.41002.31002.38002.380014,860
24 May 20242.39002.43002.31002.31002.310097,786
23 May 20242.34002.43002.32002.43002.430048,159
22 May 20242.32002.39002.32002.33002.3300222,432
21 May 20242.30002.35002.28002.32002.320053,334
20 May 20242.26002.35002.25002.28002.280012,011
17 May 20242.30002.36002.29002.30002.30003,713
16 May 20242.33002.33002.25002.30002.300038,418
15 May 20242.28002.34002.28002.31002.31008,321
14 May 20242.33002.36002.25002.25002.2500120,486
13 May 20242.33002.35002.30002.35002.35001,753
10 May 20242.35002.35002.25002.28002.280068,978
09 May 20242.34002.40002.34002.40002.40001,622
08 May 20242.40002.45002.32002.35002.350059,189
07 May 20242.36002.46002.32002.46002.460022,847
06 May 20242.36002.48002.25002.35002.350060,647
03 May 20242.45002.48002.32002.36002.360069,415
02 May 20242.44002.49002.40002.49002.490015,470
01 May 20242.40002.48002.40002.41002.410015,706
30 Apr 20242.47002.48002.41002.46002.460010,369
29 Apr 20242.33002.49002.33002.49002.490074,875
26 Apr 20242.26002.49002.26002.49002.4900108,448
24 Apr 20242.38002.43002.25002.35002.350075,799
23 Apr 20242.41002.45002.38002.39002.390038,017
22 Apr 20242.44002.48002.31002.41002.410065,577
19 Apr 20242.52002.52002.40002.41002.410019,666
18 Apr 20242.52502.58002.49002.52002.52008,035
17 Apr 20242.47002.48002.45002.46002.460012,167
16 Apr 20242.58002.58002.49002.49002.490016,902
15 Apr 20242.60002.60002.52002.52002.520026,434
12 Apr 20242.64002.65002.56002.60002.600024,399
11 Apr 20242.65002.65002.55002.55002.5500328
10 Apr 20242.55002.70002.55002.69002.690013,882
09 Apr 20242.68002.68002.55002.65002.650019,551
08 Apr 20242.65002.69002.52002.65002.6500124,905
05 Apr 20242.60002.60002.59002.59002.5900979
04 Apr 20242.50002.64002.50002.61002.610031,381
03 Apr 20242.65002.65002.50002.50002.500055,690
02 Apr 20242.66002.67002.64002.66002.660019,971
28 Mar 20242.64002.64002.57002.64002.640054,262
27 Mar 20242.63002.68002.62002.62002.620013,706
26 Mar 20242.57002.67002.57002.64002.640014,152
25 Mar 20242.64002.65002.56002.57002.570043,284
22 Mar 20242.65002.65002.62002.65002.650012,092
21 Mar 20242.65502.69002.65002.66002.660076,886
20 Mar 20242.63002.68002.60002.64002.640096,646
19 Mar 20242.69002.69002.63002.63002.630063,984
18 Mar 20242.70002.72002.64002.69002.690031,571
15 Mar 20242.58002.72002.58002.72002.7200132,695
14 Mar 20242.60002.60002.56002.58002.580064,044
13 Mar 20242.58002.65002.57002.58002.5800141,309
12 Mar 20242.60002.60002.57002.58002.58003,584
11 Mar 20242.60002.65002.54002.54002.540083,762
08 Mar 20242.61002.61002.53002.59002.590093,814
07 Mar 20242.59002.62002.54002.61002.610064,996
07 Mar 20240.0225 Dividend
06 Mar 20242.69002.69002.65002.65002.627525,504
05 Mar 20242.64002.69002.64002.68002.657276,567
04 Mar 20242.65002.67002.61002.64002.617652,611
01 Mar 20242.75002.75002.62002.65002.6275115,518
29 Feb 20242.61002.71002.59002.71002.6870518,704
28 Feb 20242.53002.61002.53002.59002.5680366,437
27 Feb 20242.57002.62002.57002.60002.5779623,734
26 Feb 20242.56002.60002.54002.57002.5482858,971
23 Feb 20242.60002.60002.50002.50002.478827,834
22 Feb 20242.60002.60002.56002.60002.5779135,612
21 Feb 20242.60002.60002.58002.60002.577917,673
20 Feb 20242.60002.61002.59002.61002.587844,444
19 Feb 20242.59002.64002.59002.60002.577994,162
16 Feb 20242.58002.61002.54002.58002.558166,655
15 Feb 20242.59002.60002.49002.58002.558184,825
14 Feb 20242.53002.60002.48002.60002.577945,397
13 Feb 20242.59002.60002.51002.59002.568049,970
12 Feb 20242.58002.60002.56002.60002.577937,663
09 Feb 20242.58002.58002.49002.58002.5581103,807
08 Feb 20242.52002.60002.52002.58002.558195,259
07 Feb 20242.51002.55002.49002.52002.498629,442
06 Feb 20242.49002.58002.49002.50002.478881,753
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...