QAF

Historical Price

Historical price from Feb 27, 2019 to May 24, 2019
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (10/05/2019 to 24/05/2019)	0.760	0.780	0.725	0.735	1,165,900	0.735
Previous 2 weeks (25/04/2019 to 09/05/2019)	0.865	0.865	0.760	0.760	2,242,900	0.760
Previous 4 weeks (27/03/2019 to 24/04/2019)	0.820	0.890	0.810	0.870	7,432,100	0.870
Daily Historical Data
24/05/2019	0.730	0.735	0.725	0.735	55,300	0.735
23/05/2019	0.760	0.760	0.730	0.730	135,500	0.730
22/05/2019	0.760	0.775	0.760	0.760	56,800	0.760
21/05/2019	0.770	0.770	0.745	0.750	88,800	0.750
17/05/2019	0.775	0.780	0.770	0.770	121,200	0.770
16/05/2019	0.735	0.775	0.735	0.775	169,700	0.775
15/05/2019	0.735	0.750	0.735	0.735	93,300	0.735
14/05/2019	0.730	0.735	0.730	0.735	14,700	0.735
13/05/2019	0.745	0.745	0.725	0.725	227,600	0.725
10/05/2019	0.760	0.760	0.740	0.745	203,000	0.745
09/05/2019	0.780	0.785	0.760	0.760	364,000	0.760
08/05/2019	0.770	0.790	0.770	0.780	81,300	0.780
07/05/2019	0.790	0.790	0.780	0.780	194,500	0.780
06/05/2019	0.805	0.810	0.790	0.790	369,900	0.790
03/05/2019	0.850	0.855	0.845	0.845	422,500	0.845
02/05/2019	0.840	0.850	0.840	0.845	134,200	0.845
30/04/2019	0.845	0.850	0.835	0.840	237,300	0.840
29/04/2019	0.850	0.855	0.845	0.845	115,200	0.845
26/04/2019	0.855	0.860	0.840	0.845	256,200	0.845
25/04/2019	0.865	0.865	0.850	0.855	67,800	0.855
24/04/2019	0.860	0.880	0.860	0.870	825,700	0.870
23/04/2019	0.845	0.870	0.845	0.860	381,500	0.860
22/04/2019	0.855	0.855	0.845	0.845	140,700	0.845
18/04/2019	0.850	0.860	0.845	0.855	181,000	0.855
17/04/2019	0.850	0.860	0.835	0.850	180,400	0.850
16/04/2019	0.845	0.850	0.835	0.845	117,700	0.845
15/04/2019	0.850	0.860	0.835	0.840	214,400	0.840
12/04/2019	0.865	0.870	0.845	0.850	269,400	0.850
11/04/2019	0.860	0.875	0.860	0.865	150,700	0.865
10/04/2019	0.870	0.870	0.860	0.860	116,700	0.860
09/04/2019	0.880	0.890	0.865	0.875	1,121,100	0.875
08/04/2019	0.855	0.855	0.840	0.845	231,000	0.845
05/04/2019	0.840	0.845	0.840	0.840	118,800	0.840
04/04/2019	0.835	0.840	0.830	0.840	314,800	0.840
03/04/2019	0.850	0.850	0.835	0.840	178,500	0.840
02/04/2019	0.850	0.855	0.845	0.845	196,200	0.845
01/04/2019	0.840	0.860	0.835	0.840	384,300	0.840
29/03/2019	0.850	0.860	0.835	0.840	435,900	0.840
28/03/2019	0.855	0.880	0.840	0.850	785,400	0.850
27/03/2019	0.820	0.855	0.810	0.850	1,087,900	0.850
26/03/2019	0.795	0.820	0.790	0.810	275,800	0.810
25/03/2019	0.820	0.820	0.790	0.795	567,800	0.795
22/03/2019	0.820	0.830	0.815	0.820	304,600	0.820
21/03/2019	0.815	0.820	0.805	0.815	166,600	0.815
20/03/2019	0.830	0.830	0.805	0.805	210,800	0.805
19/03/2019	0.810	0.830	0.800	0.820	439,200	0.820
18/03/2019	0.820	0.820	0.795	0.815	358,100	0.815
15/03/2019	0.765	0.820	0.765	0.805	1,055,600	0.805
14/03/2019	0.725	0.765	0.725	0.765	415,600	0.765
13/03/2019	0.725	0.735	0.725	0.730	216,800	0.730
12/03/2019	0.735	0.735	0.725	0.725	35,300	0.725
11/03/2019	0.730	0.730	0.725	0.730	79,000	0.730
08/03/2019	0.725	0.725	0.725	0.725	54,600	0.725
07/03/2019	0.725	0.735	0.725	0.735	26,900	0.735
06/03/2019	0.730	0.730	0.720	0.725	304,200	0.725
05/03/2019	0.730	0.740	0.730	0.730	106,400	0.730
04/03/2019	0.740	0.745	0.730	0.735	131,800	0.735
01/03/2019	0.730	0.740	0.730	0.740	109,100	0.740
28/02/2019	0.735	0.745	0.735	0.735	276,200	0.735
27/02/2019	0.720	0.745	0.720	0.735	815,100	0.735

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

Special Dividend
Dividend-In-Specie
Capital Reduction and Cash Distribution
Bonus Issue
Rights Issue / Preferential Offer / Open Offer
Share Split / Share Consolidation