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

Get Started

Home
Investing
ETFs
Australia
ASX
BetaShares (QUS)
BetaShares (QUS) Historical

QUS BetaShares

46.95

-0.24 (-0.51%)

May 03 2024 - Closed

Delayed by 20 minutes

QUS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	47.19	-0.44	-0.92%	47.23	47.32	47.19	16,765
May 01 2024	47.63	-0.22	-0.46%	47.59	47.72	47.58	31,774
Apr 30 2024	47.85	0.43	0.91%	47.65	47.85	47.57	7,933
Apr 29 2024	47.42	-0.01	-0.02%	47.57	47.62	47.29	17,570
Apr 26 2024	47.43	-0.27	-0.57%	47.65	47.65	47.38	91,462
Apr 24 2024	47.70	-0.02	-0.04%	47.88	47.88	47.58	48,141
Apr 23 2024	47.72	0.09	0.19%	47.76	47.77	47.59	8,902
Apr 22 2024	47.63	0.35	0.74%	47.48	47.71	47.42	31,132
Apr 19 2024	47.28	-0.12	-0.25%	47.31	47.33	47.05	52,352
Apr 18 2024	47.40	-0.25	-0.52%	47.40	47.41	47.28	18,057
Apr 17 2024	47.65	-0.13	-0.27%	47.67	47.78	47.61	46,767
Apr 16 2024	47.78	-0.11	-0.23%	47.66	47.84	47.66	26,980
Apr 15 2024	47.89	-0.29	-0.60%	48.00	48.03	47.87	21,018
Apr 12 2024	48.18	-0.14	-0.29%	48.14	48.23	48.09	20,980
Apr 11 2024	48.32	-0.10	-0.21%	48.35	48.37	48.23	21,649
Apr 10 2024	48.42	0.08	0.17%	48.40	48.48	48.37	18,606
Apr 09 2024	48.34	0.19	0.39%	48.34	48.35	48.27	29,139
Apr 08 2024	48.15	0.00	0.00%	48.15	48.15	48.15	0
Apr 05 2024	48.15	-0.54	-1.11%	48.14	48.18	47.96	18,363
Apr 04 2024	48.69	-0.23	-0.47%	48.74	48.78	48.59	36,459
Apr 03 2024	48.92	-0.67	-1.35%	49.01	49.04	48.84	18,191
Apr 02 2024	49.59	0.13	0.26%	50.00	50.00	49.48	13,923
Mar 28 2024	49.46	0.62	1.27%	49.38	49.55	49.34	124,455
Mar 27 2024	48.84	0.07	0.14%	48.74	48.90	48.69	17,349
Mar 26 2024	48.77	-0.01	-0.02%	49.28	49.28	48.65	19,226
Mar 25 2024	48.78	-0.43	-0.87%	48.88	48.91	48.65	31,108
Mar 22 2024	49.21	0.96	1.99%	48.88	49.22	48.82	50,199
Mar 21 2024	48.25	-0.11	-0.23%	48.57	49.00	48.25	15,133
Mar 20 2024	48.36	0.32	0.67%	48.37	48.41	48.25	19,070
Mar 19 2024	48.04	0.30	0.63%	47.91	48.09	47.85	27,476
Mar 18 2024	47.74	-0.04	-0.08%	47.79	47.80	47.71	9,135
Mar 15 2024	47.78	-0.11	-0.23%	47.70	47.85	47.61	10,869
Mar 14 2024	47.89	0.03	0.06%	47.95	47.95	47.79	35,057
Mar 13 2024	47.86	0.05	0.10%	47.81	47.93	47.74	34,932
Mar 12 2024	47.81	0.18	0.38%	47.70	47.83	47.69	29,183
Mar 11 2024	47.63	-0.01	-0.02%	47.59	47.73	47.57	71,776
Mar 08 2024	47.64	0.11	0.23%	47.79	47.79	47.62	11,225
Mar 07 2024	47.53	-0.26	-0.54%	47.82	47.82	47.44	26,298
Mar 06 2024	47.79	-0.24	-0.50%	47.88	47.92	47.77	9,423
Mar 05 2024	48.03	0.25	0.52%	48.02	48.10	47.97	17,522
Mar 04 2024	47.78	0.09	0.19%	47.72	47.80	47.67	20,798
Mar 01 2024	47.69	0.21	0.44%	47.76	47.76	47.61	14,235
Feb 29 2024	47.48	0.13	0.27%	47.73	47.73	47.42	21,131
Feb 28 2024	47.35	0.43	0.92%	47.11	47.40	47.11	52,872
Feb 27 2024	46.92	-0.01	-0.02%	47.43	47.43	46.91	23,909
Feb 26 2024	46.93	0.05	0.11%	47.32	47.32	46.92	5,497
Feb 23 2024	46.88	0.36	0.77%	46.84	47.37	46.80	17,073
Feb 22 2024	46.52	0.34	0.74%	46.55	46.68	46.45	20,524
Feb 21 2024	46.18	-0.35	-0.75%	46.34	46.47	46.18	19,876
Feb 20 2024	46.53	-0.13	-0.28%	46.74	46.74	46.50	21,605
Feb 19 2024	46.66	-0.30	-0.64%	46.74	46.74	46.56	11,530
Feb 16 2024	46.96	0.19	0.41%	46.99	47.00	46.89	17,472
Feb 15 2024	46.77	0.41	0.88%	46.84	46.84	46.54	8,536
Feb 14 2024	46.36	-0.44	-0.94%	46.69	46.69	46.36	19,500
Feb 13 2024	46.80	0.33	0.71%	46.58	46.82	46.58	12,207
Feb 12 2024	46.47	-0.07	-0.15%	46.52	46.52	46.42	6,409
Feb 09 2024	46.54	0.36	0.78%	46.59	46.61	46.52	5,941
Feb 08 2024	46.18	0.05	0.11%	46.10	46.27	46.10	9,150
Feb 07 2024	46.13	0.22	0.48%	46.12	46.15	46.00	14,387
Feb 06 2024	45.91	-0.28	-0.61%	46.30	46.30	45.87	18,818
Feb 05 2024	46.19	0.38	0.83%	46.41	46.46	46.19	9,603
Feb 02 2024	45.81	0.19	0.42%	45.71	46.01	45.71	13,522

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