Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Australia
ASX
BetaShares Capital Limited (QMAX)
BetaShares Capital Limited (QMAX) Historical

QMAX BetaShares Capital Limited

30.53

0.39 (1.29%)

Last Updated: 19:48:20

Delayed by 20 minutes

QMAX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 28 2025	30.14	-0.34	-1.12%	30.10	30.17	30.00	11,563
Feb 27 2025	30.48	0.05	0.16%	30.50	30.56	30.44	1,608
Feb 26 2025	30.43	-0.05	-0.16%	30.49	30.49	30.25	3,339
Feb 25 2025	30.48	-0.34	-1.10%	30.52	30.57	30.45	2,251
Feb 24 2025	30.82	-0.34	-1.09%	30.85	30.85	30.71	2,862
Feb 21 2025	31.16	-0.29	-0.92%	31.23	31.27	31.16	3,260
Feb 20 2025	31.45	-0.07	-0.22%	31.50	31.61	31.40	1,354
Feb 19 2025	31.52	0.10	0.32%	31.48	31.58	31.44	3,048
Feb 18 2025	31.42	0.01	0.03%	31.42	31.48	31.41	971
Feb 17 2025	31.41	-0.07	-0.22%	31.47	31.47	31.34	197
Feb 14 2025	31.48	0.18	0.58%	31.38	31.48	31.38	6,189
Feb 13 2025	31.30	0.15	0.48%	31.31	31.38	31.30	2,184
Feb 12 2025	31.15	-0.08	-0.26%	31.18	31.24	31.14	2,623
Feb 11 2025	31.23	0.08	0.26%	31.48	31.48	31.19	886
Feb 10 2025	31.15	-0.10	-0.32%	31.00	31.15	30.97	537
Feb 07 2025	31.25	0.11	0.35%	31.26	31.26	31.12	344
Feb 06 2025	31.14	0.15	0.48%	30.85	31.14	30.85	811
Feb 05 2025	30.99	-0.08	-0.26%	31.00	31.02	30.95	1,570
Feb 04 2025	31.07	0.10	0.32%	31.13	31.18	31.07	881
Feb 03 2025	30.97	-0.33	-1.05%	31.09	31.10	30.70	14,800
Jan 31 2025	31.30	0.17	0.55%	31.17	31.36	31.17	3,606
Jan 30 2025	31.13	0.14	0.45%	30.98	31.14	30.96	9,859
Jan 29 2025	30.99	0.35	1.14%	30.98	31.05	30.90	146
Jan 28 2025	30.64	-0.41	-1.32%	31.13	31.14	30.48	6,438
Jan 24 2025	31.05	-0.08	-0.26%	31.27	31.27	31.03	588
Jan 23 2025	31.13	-0.02	-0.06%	31.15	31.26	31.13	3,464
Jan 22 2025	31.15	0.22	0.71%	30.93	31.15	30.93	5,765
Jan 21 2025	30.93	-0.05	-0.16%	30.96	30.96	30.86	745
Jan 20 2025	30.98	0.37	1.21%	31.00	31.14	30.98	832
Jan 17 2025	30.61	-0.08	-0.26%	30.55	30.64	30.50	8,090
Jan 16 2025	30.69	0.49	1.62%	30.80	30.80	30.63	3,569
Jan 15 2025	30.20	-0.07	-0.23%	30.25	30.29	30.18	1,773
Jan 14 2025	30.27	-0.07	-0.23%	30.39	30.41	30.27	5,325
Jan 13 2025	30.34	-0.28	-0.91%	30.53	30.55	30.24	4,674
Jan 10 2025	30.62	-0.06	-0.20%	30.68	30.68	30.62	105
Jan 09 2025	30.68	0.12	0.39%	30.49	30.70	30.49	99
Jan 08 2025	30.56	-0.24	-0.78%	30.59	30.64	30.56	1,373
Jan 07 2025	30.80	0.04	0.13%	31.05	31.05	30.80	1,415
Jan 06 2025	30.76	0.32	1.05%	30.76	30.87	30.66	3,265
Jan 03 2025	30.44	-0.15	-0.49%	30.50	30.50	30.40	509
Jan 02 2025	30.59	-0.48	-1.54%	30.70	30.74	30.50	7,045
Dec 30 2024	31.07	-0.28	-0.89%	31.13	31.13	31.07	2,793
Dec 30 2024	31.35	-0.33	-1.04%	32.43	32.43	31.30	535
Dec 27 2024	31.68	0.23	0.73%	31.81	31.83	31.60	4,838
Dec 23 2024	31.45	0.37	1.19%	31.64	31.64	31.45	12
Dec 23 2024	31.08	0.43	1.40%	30.58	31.18	30.58	5,230
Dec 20 2024	30.65	-0.15	-0.49%	30.88	30.88	30.58	828
Dec 19 2024	30.80	0.05	0.16%	30.94	30.94	30.80	1,917
Dec 18 2024	30.75	0.25	0.82%	30.58	30.75	30.58	1,646
Dec 17 2024	30.50	0.15	0.49%	30.49	30.51	30.48	91
Dec 16 2024	30.35	-0.20	-0.65%	30.58	30.58	30.35	12,791
Dec 13 2024	30.55	0.32	1.06%	30.48	30.55	30.45	362
Dec 12 2024	30.23	0.04	0.13%	30.45	30.45	30.20	2,688
Dec 11 2024	30.19	0.15	0.50%	30.23	30.23	30.19	28
Dec 10 2024	30.04	-0.16	-0.53%	29.96	30.04	29.95	2,179
Dec 09 2024	30.20	0.24	0.80%	30.30	30.30	30.20	205
Dec 06 2024	29.96	0.09	0.30%	29.87	30.24	29.87	2,890
Dec 05 2024	29.87	0.00	0.00%	29.98	29.99	29.87	2,104
Dec 04 2024	29.87	0.40	1.36%	29.59	29.87	29.525	479
Dec 03 2024	29.47	0.32	1.10%	29.39	29.60	29.39	1,790

BetaShares Capital

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions