Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Australia
ASX
VanEck Investments Limited (QHAL)
VanEck Investments Limited (QHAL) Historical

QHAL VanEck Investments Limited

45.72

-0.16 (-0.35%)

Apr 26 2024 - Closed

Delayed by 20 minutes

QHAL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	45.72	-0.16	-0.35%	46.00	46.83	45.61	33,101
Apr 24 2024	45.88	0.86	1.91%	45.74	45.94	45.72	53,287
Apr 23 2024	45.02	0.24	0.54%	45.02	45.16	44.93	50,860
Apr 22 2024	44.78	-0.02	-0.04%	44.85	44.85	44.16	67,216
Apr 19 2024	44.80	-0.78	-1.71%	45.56	45.56	44.37	42,725
Apr 18 2024	45.58	-0.05	-0.11%	44.50	45.60	44.49	51,018
Apr 17 2024	45.63	-0.01	-0.02%	45.63	46.28	45.58	39,724
Apr 16 2024	45.64	-0.93	-2.00%	46.44	46.76	45.00	61,233
Apr 15 2024	46.57	-0.23	-0.49%	46.36	46.57	46.09	67,650
Apr 12 2024	46.80	0.41	0.88%	46.83	47.00	46.76	41,601
Apr 11 2024	46.39	-0.25	-0.54%	46.48	46.48	46.30	34,239
Apr 10 2024	46.64	-0.02	-0.04%	46.80	46.80	46.63	34,329
Apr 09 2024	46.66	0.04	0.09%	46.67	46.72	46.61	39,466
Apr 08 2024	46.62	0.40	0.87%	48.00	48.00	46.57	33,318
Apr 05 2024	46.22	-0.74	-1.58%	46.71	46.71	46.15	41,061
Apr 04 2024	46.96	0.24	0.51%	46.82	47.02	46.82	61,566
Apr 03 2024	46.72	-0.35	-0.74%	47.33	47.33	46.67	70,169
Apr 02 2024	47.07	-0.14	-0.30%	47.99	48.24	47.00	43,389
Mar 28 2024	47.21	0.02	0.04%	47.16	47.31	47.14	62,676
Mar 27 2024	47.19	-0.03	-0.06%	47.12	47.20	47.09	45,164
Mar 26 2024	47.22	-0.13	-0.27%	47.41	48.40	46.72	42,179
Mar 25 2024	47.35	-0.10	-0.21%	47.38	47.42	47.30	44,783
Mar 22 2024	47.45	0.05	0.11%	47.40	47.48	47.36	83,768
Mar 21 2024	47.40	0.65	1.39%	48.01	48.02	47.31	34,091
Mar 20 2024	46.75	0.19	0.41%	47.04	47.04	46.65	62,211
Mar 19 2024	46.56	0.07	0.15%	46.95	46.95	46.49	47,737
Mar 18 2024	46.49	-0.15	-0.32%	47.30	47.53	46.36	36,415
Mar 15 2024	46.64	-0.23	-0.49%	46.74	46.84	46.54	32,655
Mar 14 2024	46.87	-0.07	-0.15%	47.20	47.20	46.81	24,212
Mar 13 2024	46.94	0.51	1.10%	47.95	47.95	46.94	48,454
Mar 12 2024	46.43	0.14	0.30%	46.37	47.52	46.31	13,766
Mar 11 2024	46.29	-0.81	-1.72%	47.20	47.54	46.01	20,556
Mar 08 2024	47.10	0.78	1.68%	47.01	48.01	47.00	34,851
Mar 07 2024	46.32	0.23	0.50%	47.35	47.35	46.22	55,430
Mar 06 2024	46.09	0.19	0.41%	45.90	46.16	45.90	18,881
Mar 05 2024	45.90	-0.66	-1.42%	46.00	47.69	45.90	35,725
Mar 04 2024	46.56	0.45	0.98%	46.57	46.75	46.50	32,196
Mar 01 2024	46.11	0.26	0.57%	45.85	46.14	45.83	45,541
Feb 29 2024	45.85	-0.10	-0.22%	45.90	46.91	45.70	39,862
Feb 28 2024	45.95	-0.03	-0.07%	46.11	46.30	45.93	28,318
Feb 27 2024	45.98	-0.08	-0.17%	46.08	46.08	45.96	48,472
Feb 26 2024	46.06	-0.48	-1.03%	46.55	46.56	46.01	26,093
Feb 23 2024	46.54	1.13	2.49%	45.70	47.28	45.70	54,073
Feb 22 2024	45.41	0.60	1.34%	45.98	46.00	44.84	141,882
Feb 21 2024	44.81	-0.34	-0.75%	45.02	45.02	44.57	76,461
Feb 20 2024	45.15	-0.15	-0.33%	46.18	46.37	45.13	49,270
Feb 19 2024	45.30	-0.16	-0.35%	45.50	45.50	45.21	77,399
Feb 16 2024	45.46	0.18	0.40%	45.51	46.64	45.387	223,631
Feb 15 2024	45.28	0.47	1.05%	45.30	45.31	45.20	75,808
Feb 14 2024	44.81	-0.39	-0.86%	45.50	45.50	44.76	91,982
Feb 13 2024	45.20	-0.08	-0.18%	45.16	45.26	45.16	51,029
Feb 12 2024	45.28	0.25	0.56%	45.33	45.34	45.28	60,239
Feb 09 2024	45.03	0.04	0.09%	44.96	45.04	44.96	25,975
Feb 08 2024	44.99	0.51	1.15%	44.92	44.99	44.90	54,770
Feb 07 2024	44.48	-0.02	-0.04%	44.50	44.56	44.42	40,244
Feb 06 2024	44.50	0.33	0.75%	44.40	44.52	44.39	38,511
Feb 05 2024	44.17	0.18	0.41%	44.25	44.31	44.02	83,733
Feb 02 2024	43.99	0.63	1.45%	43.94	44.07	43.91	46,026
Feb 01 2024	43.36	-0.25	-0.57%	43.64	43.64	43.21	29,410
Jan 31 2024	43.61	-0.31	-0.71%	43.87	43.87	43.50	29,119
Jan 30 2024	43.92	0.45	1.04%	43.86	43.95	43.86	46,752
Jan 29 2024	43.47	0.14	0.32%	43.76	43.76	43.39	22,768

VanEck Investments

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