QAF

Historical Price

Historical price from Jun 29, 2018 to Sep 24, 2018
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (11/09/2018 to 24/09/2018)	0.765	0.765	0.745	0.750	698,200	0.750
Previous 2 weeks (28/08/2018 to 10/09/2018)	0.805	0.805	0.745	0.765	1,490,100	0.765
Previous 4 weeks (27/07/2018 to 27/08/2018)	0.865	0.875	0.795	0.805	6,791,900	0.805
Daily Historical Data
24/09/2018	0.750	0.755	0.745	0.750	34,500	0.750
21/09/2018	0.755	0.760	0.755	0.755	141,000	0.755
20/09/2018	0.755	0.765	0.755	0.755	142,300	0.755
19/09/2018	0.765	0.765	0.750	0.755	76,200	0.755
18/09/2018	0.750	0.765	0.750	0.755	52,000	0.755
17/09/2018	0.755	0.755	0.750	0.750	9,400	0.750
14/09/2018	0.750	0.755	0.750	0.755	107,100	0.755
13/09/2018	0.750	0.755	0.750	0.755	21,000	0.755
12/09/2018	0.755	0.765	0.750	0.755	89,600	0.755
11/09/2018	0.765	0.765	0.765	0.765	25,100	0.765
10/09/2018	0.755	0.765	0.755	0.765	103,500	0.765
07/09/2018	0.745	0.750	0.745	0.750	102,000	0.750
06/09/2018	0.750	0.755	0.745	0.755	211,800	0.755
05/09/2018	0.790	0.790	0.745	0.750	474,000	0.750
04/09/2018	0.790	0.800	0.790	0.790	24,000	0.790
03/09/2018	0.790	0.790	0.785	0.785	4,100	0.785
31/08/2018	0.800	0.800	0.790	0.790	215,700	0.790
30/08/2018	0.795	0.795	0.790	0.790	69,700	0.790
29/08/2018	0.795	0.805	0.790	0.795	117,000	0.795
28/08/2018	0.805	0.805	0.795	0.800	168,300	0.800
27/08/2018	0.810	0.810	0.800	0.805	43,800	0.805
24/08/2018	0.800	0.810	0.795	0.805	128,700	0.805
23/08/2018	0.800	0.805	0.795	0.795	283,200	0.795
21/08/2018	0.800	0.800	0.795	0.795	54,500	0.795
20/08/2018	0.800	0.800	0.795	0.795	22,300	0.795
17/08/2018	0.795	0.800	0.795	0.795	234,600	0.795
16/08/2018	0.800	0.805	0.795	0.795	261,200	0.795
15/08/2018	0.810	0.815	0.800	0.800	2,616,800	0.800
14/08/2018	0.810	0.810	0.805	0.805	124,400	0.805
13/08/2018	0.815	0.815	0.805	0.805	485,700	0.805
10/08/2018	0.810	0.835	0.805	0.810	950,100	0.810
08/08/2018	0.850	0.850	0.830	0.840	354,300	0.840
07/08/2018	0.860	0.860	0.850	0.850	238,300	0.850
06/08/2018	0.855	0.860	0.855	0.855	175,300	0.855
03/08/2018	0.860	0.860	0.855	0.855	85,600	0.855
02/08/2018	0.860	0.865	0.860	0.860	100,700	0.860
01/08/2018	0.865	0.865	0.860	0.860	75,900	0.860
31/07/2018	0.870	0.870	0.855	0.865	360,700	0.865
30/07/2018	0.870	0.875	0.865	0.870	111,800	0.870
27/07/2018	0.865	0.870	0.865	0.865	84,000	0.865
26/07/2018	0.865	0.870	0.860	0.865	104,000	0.865
25/07/2018	0.865	0.870	0.855	0.855	424,700	0.855
24/07/2018	0.870	0.870	0.865	0.865	211,800	0.865
23/07/2018	0.875	0.875	0.870	0.870	154,900	0.870
20/07/2018	0.875	0.880	0.870	0.870	94,700	0.870
19/07/2018	0.860	0.870	0.860	0.865	71,600	0.865
18/07/2018	0.870	0.875	0.860	0.860	151,200	0.860
17/07/2018	0.875	0.875	0.860	0.865	144,200	0.865
16/07/2018	0.875	0.895	0.870	0.875	171,300	0.875
13/07/2018	0.885	0.885	0.870	0.875	199,200	0.875
12/07/2018	0.885	0.890	0.875	0.875	16,300	0.875
11/07/2018	0.880	0.880	0.875	0.875	86,500	0.875
10/07/2018	0.875	0.885	0.875	0.875	105,000	0.875
09/07/2018	0.870	0.880	0.870	0.870	237,000	0.870
06/07/2018	0.875	0.880	0.875	0.875	209,300	0.875
05/07/2018	0.885	0.895	0.885	0.895	60,000	0.895
04/07/2018	0.910	0.910	0.880	0.880	250,100	0.880
03/07/2018	0.910	0.910	0.900	0.905	289,100	0.905
02/07/2018	0.915	0.920	0.910	0.910	385,100	0.910
29/06/2018	0.915	0.920	0.915	0.915	66,600	0.915

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