ASX - Delayed Quote
AUD
BetaShares Australian Resources Sector ETF (QRE.AX)
9.54
-0.27
(-2.75%)
As of 1:06:12 PM GMT+11. Market Open.
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
9.61
9.61
9.44
9.58
9.58
62,571
Nov 5, 2026
9.55
9.83
9.55
9.81
9.81
84,739
Nov 4, 2026
9.38
9.42
9.24
9.29
9.29
31,878
Nov 3, 2026
9.45
9.52
9.39
9.40
9.40
36,580
Nov 2, 2026
9.58
9.58
9.44
9.45
9.45
33,697
Oct 30, 2026
9.63
9.69
9.58
9.58
9.58
36,269
Oct 29, 2026
9.70
9.72
9.63
9.64
9.64
32,015
Oct 28, 2026
9.74
9.79
9.68
9.68
9.68
35,299
Oct 27, 2026
9.47
9.61
9.46
9.59
9.59
151,306
Oct 26, 2026
9.31
9.41
9.31
9.41
9.41
35,315
Oct 23, 2026
9.41
9.41
9.20
9.26
9.26
197,177
Oct 22, 2026
9.74
9.74
9.57
9.57
9.57
32,766
Oct 21, 2026
9.84
9.84
9.76
9.76
9.76
47,444
Oct 20, 2026
9.98
9.98
9.78
9.84
9.84
47,918
Oct 19, 2026
9.99
9.99
9.90
9.97
9.97
33,730
Oct 16, 2026
9.89
9.98
9.86
9.96
9.96
97,137
Oct 15, 2026
10.00
10.00
9.68
9.72
9.72
112,600
Oct 14, 2026
10.15
10.15
10.01
10.04
10.04
53,536
Oct 13, 2026
10.25
10.25
10.08
10.11
10.11
88,939
Oct 12, 2026
10.18
10.33
10.18
10.25
10.25
49,528
Oct 9, 2026
10.14
10.17
10.06
10.13
10.13
45,651
Oct 8, 2026
10.16
10.18
10.06
10.14
10.14
36,409
Oct 7, 2026
10.21
10.31
10.21
10.22
10.22
62,417
Oct 6, 2026
10.21
10.30
10.21
10.28
10.28
95,492
Oct 5, 2026
10.18
10.26
10.18
10.19
10.19
20,498
Oct 2, 2026
10.12
10.19
10.09
10.16
10.16
25,966
Oct 1, 2026
10.25
10.26
10.05
10.08
10.08
63,391
Sep 30, 2026
10.22
10.32
10.21
10.30
10.30
31,248
Sep 29, 2026
10.11
10.17
10.10
10.16
10.16
31,537
Sep 28, 2026
10.25
10.26
10.11
10.11
10.11
130,218
Sep 25, 2026
10.27
10.27
10.20
10.23
10.23
38,580
Sep 24, 2026
10.28
10.32
10.23
10.29
10.29
34,730
Sep 23, 2026
10.40
10.50
10.40
10.40
10.40
40,476
Sep 22, 2026
10.33
10.36
10.26
10.26
10.26
68,601
Sep 21, 2026
10.32
10.35
10.27
10.28
10.28
57,180
Sep 18, 2026
10.30
10.36
10.30
10.32
10.32
34,429
Sep 17, 2026
10.20
10.25
10.14
10.20
10.20
345,387
Sep 16, 2026
10.12
10.28
10.12
10.26
10.26
94,349
Sep 15, 2026
10.29
10.29
10.11
10.12
10.12
84,059
Sep 14, 2026
10.43
10.43
10.30
10.30
10.30
50,276
Sep 11, 2026
10.36
10.44
10.30
10.38
10.38
153,261
Sep 10, 2026
10.84
10.84
10.61
10.69
10.69
55,859
Sep 9, 2026
10.78
10.88
10.78
10.79
10.79
101,076
Sep 8, 2026
10.73
10.77
10.65
10.72
10.72
30,563
Sep 7, 2026
10.70
10.78
10.68
10.73
10.73
116,955
Sep 4, 2026
10.79
10.80
10.63
10.75
10.75
51,804
Sep 3, 2026
10.69
10.82
10.69
10.75
10.75
60,670
Sep 2, 2026
10.81
10.81
10.59
10.59
10.59
31,173
Sep 1, 2026
10.89
10.95
10.20
10.88
10.88
4,230,871
Aug 31, 2026
11.00
11.00
10.74
10.80
10.80
79,969
Aug 28, 2026
10.91
11.02
10.91
11.00
11.00
43,915
Aug 27, 2026
10.99
11.01
10.91
10.91
10.91
20,017
Aug 26, 2026
11.02
11.19
11.01
11.01
11.01
89,765
Aug 25, 2026
11.02
11.16
11.02
11.04
11.04
111,120
Aug 24, 2026
11.00
11.08
10.96
10.96
10.96
100,332
Aug 21, 2026
10.73
10.87
10.73
10.79
10.79
92,855
Aug 20, 2026
10.49
10.77
10.49
10.77
10.77
58,918
Aug 19, 2026
10.46
10.50
10.31
10.43
10.43
30,002
Aug 18, 2026
10.43
10.54
10.43
10.46
10.46
50,997
Aug 17, 2026
10.21
10.40
10.21
10.37
10.37
45,339
Aug 14, 2026
10.30
10.30
10.15
10.19
10.19
90,095
Aug 13, 2026
10.53
10.53
10.36
10.36
10.36
36,342
Aug 12, 2026
10.47
10.54
10.43
10.49
10.49
47,406
Aug 11, 2026
10.44
10.59
10.41
10.41
10.41
387,084
Aug 10, 2026
10.34
10.41
10.34
10.41
10.41
63,857
Aug 7, 2026
10.16
10.29
10.13
10.19
10.19
40,198
Aug 6, 2026
10.18
10.24
10.12
10.14
10.14
75,980
Aug 5, 2026
9.98
10.07
9.92
10.06
10.06
124,220
Aug 4, 2026
9.68
9.82
9.64
9.74
9.74
56,253
Aug 3, 2026
9.71
9.71
9.65
9.70
9.70
75,279
Jul 31, 2026
9.78
9.85
9.68
9.68
9.68
86,687
Jul 30, 2026
9.71
9.71
9.56
9.58
9.58
69,100
Jul 29, 2026
9.58
9.75
9.58
9.71
9.71
91,704
Jul 28, 2026
9.64
9.64
9.48
9.58
9.58
102,539
Jul 27, 2026
9.65
9.69
9.64
9.64
9.64
39,599
Jul 24, 2026
9.69
9.69
9.51
9.51
9.51
144,538
Jul 23, 2026
9.73
9.84
9.69
9.69
9.69
79,620
Jul 22, 2026
9.54
9.70
9.54
9.63
9.63
57,808
Jul 21, 2026
9.30
9.42
9.25
9.41
9.41
81,912
Jul 20, 2026
9.39
9.39
9.30
9.33
9.33
93,035
Jul 17, 2026
9.37
9.37
9.27
9.30
9.30
38,348
Jul 16, 2026
9.64
9.65
9.47
9.50
9.50
68,728
Jul 15, 2026
9.73
9.76
9.63
9.63
9.63
145,970
Jul 14, 2026
9.47
9.57
9.44
9.57
9.57
101,106
Jul 13, 2026
9.58
9.58
9.40
9.47
9.47
87,070
Jul 10, 2026
9.38
9.54
9.38
9.50
9.50
46,214
Jul 9, 2026
9.36
9.36
9.25
9.31
9.31
71,744
Jul 8, 2026
9.47
9.47
9.34
9.39
9.39
124,888
Jul 7, 2026
9.79
9.79
9.51
9.51
9.51
1,198,305
Jul 6, 2026
9.88
9.88
9.77
9.81
9.81
66,106
Jul 3, 2026
9.77
9.86
9.68
9.84
9.84
55,795
Jul 2, 2026
9.68
9.68
9.53
9.62
9.62
87,202
Jul 1, 2026
0.11954
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
9.72
9.72
9.60
9.66
9.66
70,056
Jun 30, 2026
9.84
9.84
9.67
9.75
9.63
65,071
Jun 29, 2026
9.79
9.86
9.75
9.82
9.70
50,904
Jun 26, 2026
9.74
9.84
9.67
9.71
9.59
74,127
Jun 25, 2026
9.84
9.84
9.67
9.70
9.58
123,636
Jun 24, 2026
9.96
9.96
9.85
9.95
9.83
97,144
Jun 23, 2026
10.21
10.23
10.02
10.02
9.90
97,121
Jun 22, 2026
10.20
10.20
10.13
10.19
10.07
207,810
Jun 19, 2026
10.41
10.41
10.23
10.24
10.11
91,884
Jun 18, 2026
10.65
10.71
10.61
10.63
10.50
58,627
Jun 17, 2026
10.67
10.81
10.65
10.75
10.62
117,026
Jun 16, 2026
10.72
10.72
10.64
10.66
10.53
57,117
Jun 15, 2026
10.63
10.73
10.63
10.73
10.60
141,849
Jun 12, 2026
10.29
10.45
10.29
10.45
10.32
69,518
Jun 11, 2026
9.91
10.10
9.82
10.05
9.93
97,590
Jun 10, 2026
10.17
10.18
9.96
10.00
9.88
104,992
Jun 9, 2026
10.42
10.43
10.00
10.15
10.03
109,510
Jun 5, 2026
10.59
10.59
10.33
10.43
10.30
80,088
Jun 4, 2026
10.81
10.81
10.57
10.60
10.47
118,745
Jun 3, 2026
10.81
10.94
10.81
10.91
10.78
94,693
Jun 2, 2026
10.66
10.75
10.60
10.71
10.58
60,957
Jun 1, 2026
10.59
10.64
10.57
10.62
10.49
4,331,565
May 29, 2026
10.43
10.61
10.43
10.61
10.48
66,466
May 28, 2026
10.50
10.52
10.25
10.31
10.18
59,048
May 27, 2026
10.53
10.58
10.46
10.49
10.36
90,411
May 26, 2026
10.50
10.50
10.38
10.45
10.32
72,171
May 25, 2026
10.31
10.48
10.31
10.46
10.33
29,470
May 22, 2026
10.26
10.36
10.26
10.30
10.17
60,198
May 21, 2026
10.16
10.24
10.16
10.21
10.08
41,303
May 20, 2026
10.14
10.14
10.00
10.03
9.91
84,246
May 19, 2026
10.29
10.29
10.10
10.19
10.07
62,579
May 18, 2026
10.34
10.34
10.18
10.22
10.09
185,091
May 15, 2026
10.64
10.64
10.40
10.42
10.29
1,739,509
May 14, 2026
10.79
10.79
10.65
10.67
10.54
70,253
May 13, 2026
10.57
10.78
10.57
10.71
10.58
1,743,960
May 12, 2026
10.39
10.55
10.39
10.54
10.41
579,235
May 11, 2026
10.26
10.33
10.23
10.28
10.15
58,444
May 8, 2026
10.28
10.28
10.16
10.23
10.10
68,845
May 7, 2026
10.13
10.35
10.13
10.32
10.19
223,615
May 6, 2026
9.96
10.10
9.91
10.10
9.98
90,732
May 5, 2026
9.94
9.94
9.84
9.93
9.81
93,158
May 4, 2026
10.00
10.00
9.91
9.94
9.82
34,471
May 1, 2026
10.00
10.10
9.99
10.02
9.90
177,203
Apr 30, 2026
9.98
9.98
9.83
9.83
9.71
52,069
Apr 29, 2026
9.97
10.05
9.84
10.03
9.91
46,174
Apr 28, 2026
10.10
10.10
9.99
10.04
9.92
166,684
Apr 27, 2026
10.10
10.14
10.00
10.10
9.98
38,703
Apr 24, 2026
10.16
10.16
10.06
10.10
9.98
17,685
Apr 23, 2026
10.28
10.28
10.12
10.16
10.04
52,906
Apr 22, 2026
10.18
10.23
10.14
10.20
10.07
113,157
Apr 21, 2026
10.30
10.30
10.15
10.20
10.07
131,342
Apr 20, 2026
10.26
10.26
10.14
10.23
10.10
77,417
Apr 17, 2026
10.35
10.35
10.24
10.28
10.15
58,721
Apr 16, 2026
10.35
10.35
10.23
10.30
10.17
155,672
Apr 15, 2026
10.35
10.35
10.28
10.33
10.20
93,635
Apr 14, 2026
10.21
10.35
10.21
10.30
10.17
459,449
Apr 13, 2026
10.20
10.20
10.07
10.12
10.00
50,703
Apr 10, 2026
10.30
10.30
10.07
10.15
10.03
75,065
Apr 9, 2026
10.16
10.19
10.05
10.17
10.05
94,643
Apr 8, 2026
10.05
10.30
10.05
10.16
10.04
250,180
Apr 7, 2026
9.90
9.99
9.89
9.89
9.77
99,863
Apr 2, 2026
10.01
10.03
9.70
9.72
9.60
94,406
Apr 1, 2026
9.75
9.97
9.36
9.89
9.77
58,519
Mar 31, 2026
9.63
9.63
9.47
9.59
9.47
45,843
Mar 30, 2026
9.39
9.62
9.39
9.53
9.41
83,374
Mar 27, 2026
9.23
9.40
9.23
9.30
9.19
42,560
Mar 26, 2026
9.49
9.49
9.31
9.31
9.20
27,066
Mar 25, 2026
9.33
9.41
9.30
9.37
9.26
149,806
Mar 24, 2026
9.06
9.15
9.05
9.09
8.98
56,667
Mar 23, 2026
8.93
8.93
8.73
8.89
8.78
205,082
Mar 20, 2026
9.25
9.25
8.93
9.05
8.94
102,770
Mar 19, 2026
9.45
9.45
9.12
9.12
9.01
101,905
Mar 18, 2026
9.45
9.47
9.40
9.46
9.34
78,584
Mar 17, 2026
9.38
9.43
9.35
9.41
9.29
274,159
Mar 16, 2026
9.49
9.49
9.32
9.36
9.25
77,525
Mar 13, 2026
9.62
9.64
9.52
9.55
9.43
57,876
Mar 12, 2026
9.75
9.76
9.63
9.68
9.56
79,692
Mar 11, 2026
9.64
9.79
9.64
9.79
9.67
58,592
Mar 10, 2026
9.57
9.68
9.56
9.59
9.47
288,483
Mar 9, 2026
9.67
9.67
9.35
9.48
9.36
138,984
Mar 6, 2026
10.00
10.01
9.76
9.86
9.74
112,663
Mar 5, 2026
10.20
10.20
10.11
10.20
10.07
131,962
Mar 4, 2026
10.10
10.18
9.94
10.13
10.01
89,026
Mar 3, 2026
10.65
10.65
10.35
10.65
10.52
127,814
Mar 2, 2026
10.41
10.66
10.41
10.66
10.53
3,818,196
Feb 27, 2026
10.28
10.40
10.23
10.40
10.27
61,269
Feb 26, 2026
10.36
10.36
10.25
10.27
10.14
84,400
Feb 25, 2026
10.01
10.17
10.01
10.15
10.03
158,560
Feb 24, 2026
9.90
10.02
9.87
9.96
9.84
134,980
Feb 23, 2026
9.77
9.81
9.72
9.80
9.68
62,129
Feb 20, 2026
9.77
9.80
9.70
9.71
9.59
167,024
Feb 19, 2026
9.66
9.77
9.66
9.73
9.61
39,047
Feb 18, 2026
9.53
9.56
9.44
9.55
9.43
33,360
Feb 17, 2026
9.62
9.69
9.57
9.58
9.46
37,373
Feb 16, 2026
9.59
9.68
9.43
9.48
9.36
89,692
Feb 13, 2026
9.60
9.60
9.51
9.56
9.44
66,097
Feb 12, 2026
9.64
9.82
9.64
9.69
9.57
117,468
Feb 11, 2026
9.60
9.64
9.48
9.64
9.52
85,719
Feb 10, 2026
9.47
9.55
9.46
9.49
9.37
66,060
Feb 9, 2026
9.31
9.42
9.31
9.40
9.28
38,371
Feb 6, 2026
9.35
9.36
9.12
9.13
9.02
210,753
Feb 5, 2026
9.70
9.70
9.36
9.40
9.28
117,808
Feb 4, 2026
9.57
9.72
9.57
9.70
9.58
83,047
Feb 3, 2026
9.31
9.44
9.31
9.39
9.27
81,695
Feb 2, 2026
9.35
9.35
9.11
9.20
9.09
117,820
Jan 30, 2026
9.90
9.90
9.44
9.53
9.41
227,124
Jan 29, 2026
9.76
9.89
9.58
9.89
9.77
89,047
Jan 28, 2026
9.66
9.72
9.62
9.70
9.58
126,462
Jan 27, 2026
9.54
9.64
9.54
9.55
9.43
144,791
Jan 23, 2026
9.37
9.47
9.37
9.44
9.32
60,294
Jan 22, 2026
9.50
9.52
9.30
9.34
9.23
105,594
Jan 21, 2026
9.20
9.42
9.20
9.42
9.30
95,456
Jan 20, 2026
9.30
9.30
9.16
9.20
9.09
101,956
Jan 19, 2026
9.28
9.30
9.22
9.28
9.17
84,257
Jan 16, 2026
9.35
9.35
9.21
9.24
9.13
69,793
Jan 15, 2026
9.18
9.35
9.18
9.34
9.23
176,728
Jan 14, 2026
9.15
9.19
9.13
9.16
9.05
53,594
Jan 13, 2026
9.00
9.12
9.00
9.10
8.99
128,691
Jan 12, 2026
8.99
8.99
8.92
8.93
8.82
64,782
Jan 9, 2026
8.93
8.97
8.90
8.93
8.82
36,590
Jan 8, 2026
9.01
9.03
8.95
9.00
8.89
71,664
Jan 7, 2026
9.02
9.06
8.97
9.05
8.94
834,070
Jan 6, 2026
8.99
8.99
8.87
8.97
8.86
143,808
Jan 5, 2026
8.79
8.85
8.75
8.82
8.71
77,194
Jan 2, 2026
0.106539
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
8.70
8.72
8.63
8.71
8.60
29,861
Dec 31, 2025
8.78
8.83
8.78
8.81
8.60
40,662
Dec 30, 2025
8.72
8.77
8.60
8.77
8.56
27,495
Dec 29, 2025
8.90
8.97
8.81
8.85
8.64
71,599
Dec 24, 2025
8.89
8.89
8.85
8.89
8.67
22,733
Dec 23, 2025
8.76
8.85
8.76
8.84
8.63
81,273
Dec 22, 2025
8.65
8.79
8.65
8.79
8.58
38,704
Dec 19, 2025
8.66
8.66
8.53
8.60
8.39
108,650
Dec 18, 2025
8.65
8.65
8.59
8.63
8.42
35,053
Dec 17, 2025
8.55
8.65
8.50
8.63
8.42
94,712
Dec 16, 2025
8.60
8.66
8.52
8.54
8.33
71,743
Dec 15, 2025
8.83
8.83
8.60
8.60
8.39
98,544
Dec 12, 2025
8.78
8.85
8.77
8.85
8.64
169,313
Dec 11, 2025
8.70
8.75
8.63
8.66
8.45
43,570
Dec 10, 2025
8.52
8.69
8.52
8.69
8.48
70,429
Dec 9, 2025
8.57
8.57
8.50
8.51
8.30
69,427
Dec 8, 2025
8.65
8.65
8.54
8.57
8.36
27,454
Dec 5, 2025
8.80
8.90
8.57
8.62
8.41
18,092
Dec 4, 2025
8.54
8.62
8.54
8.55
8.34
156,520
Dec 3, 2025
8.41
8.52
8.41
8.49
8.28
51,058
Dec 2, 2025
8.45
8.49
8.44
8.45
8.25
135,925
Dec 1, 2025
8.44
8.45
8.35
8.40
8.20
3,673,667
Nov 28, 2025
8.35
8.38
8.30
8.35
8.15
43,674
Nov 27, 2025
8.36
8.43
8.32
8.34
8.14
36,469
Nov 26, 2025
8.30
8.37
8.26
8.36
8.16
47,904
Nov 25, 2025
8.18
8.20
8.11
8.19
7.99
2,551,600
Nov 24, 2025
8.07
8.19
8.04
8.11
7.91
42,257
Nov 21, 2025
8.35
8.35
8.02
8.07
7.87
55,826
Nov 20, 2025
8.40
8.40
8.25
8.36
8.16
70,953
Nov 19, 2025
8.21
8.27
8.18
8.22
8.02
41,733
Nov 18, 2025
8.38
8.38
8.13
8.14
7.94
65,580
Nov 17, 2025
8.25
8.42
8.25
8.41
8.21
45,298
Nov 14, 2025
8.36
8.40
8.30
8.37
8.17
40,275
Nov 13, 2025
8.40
8.48
8.40
8.46
8.26
1,565,010
Nov 12, 2025
8.40
8.44
8.37
8.43
8.23
73,368
Nov 11, 2025
8.35
8.36
8.26
8.32
8.12
33,626
Nov 10, 2025
8.20
8.24
8.14
8.24
8.04
83,063
Nov 7, 2025
8.19
8.19
8.09
8.14
7.94
46,667
Nov 6, 2025
8.02
8.16
8.02
8.10
7.90
32,926
