Qantas Airways Limited (QAN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.71 | 5.75 | 5.53 | 5.62 | 5.62 | 10,371,846 |
| 18 Apr 2024 | 5.62 | 5.79 | 5.61 | 5.74 | 5.74 | 7,088,787 |
| 17 Apr 2024 | 5.45 | 5.58 | 5.42 | 5.55 | 5.55 | 5,695,267 |
| 16 Apr 2024 | 5.54 | 5.56 | 5.45 | 5.47 | 5.47 | 5,323,671 |
| 15 Apr 2024 | 5.69 | 5.71 | 5.61 | 5.61 | 5.61 | 5,090,817 |
| 12 Apr 2024 | 5.79 | 5.80 | 5.70 | 5.72 | 5.72 | 5,977,998 |
| 11 Apr 2024 | 5.82 | 5.89 | 5.80 | 5.80 | 5.80 | 6,920,723 |
| 10 Apr 2024 | 5.83 | 5.96 | 5.82 | 5.93 | 5.93 | 15,632,018 |
| 09 Apr 2024 | 5.78 | 5.84 | 5.76 | 5.81 | 5.81 | 9,676,892 |
| 08 Apr 2024 | 5.46 | 5.78 | 5.46 | 5.69 | 5.69 | 14,937,469 |
| 05 Apr 2024 | 5.40 | 5.45 | 5.37 | 5.43 | 5.43 | 6,967,975 |
| 04 Apr 2024 | 5.42 | 5.47 | 5.39 | 5.44 | 5.44 | 4,849,067 |
| 03 Apr 2024 | 5.38 | 5.46 | 5.36 | 5.41 | 5.41 | 9,134,342 |
| 02 Apr 2024 | 5.43 | 5.51 | 5.42 | 5.49 | 5.49 | 7,951,858 |
| 28 Mar 2024 | 5.42 | 5.49 | 5.37 | 5.45 | 5.45 | 9,365,650 |
| 27 Mar 2024 | 5.32 | 5.41 | 5.31 | 5.41 | 5.41 | 5,031,764 |
| 26 Mar 2024 | 5.35 | 5.37 | 5.30 | 5.35 | 5.35 | 5,014,941 |
| 25 Mar 2024 | 5.32 | 5.39 | 5.26 | 5.38 | 5.38 | 7,467,547 |
| 22 Mar 2024 | 5.28 | 5.36 | 5.27 | 5.29 | 5.29 | 5,806,692 |
| 21 Mar 2024 | 5.25 | 5.30 | 5.20 | 5.29 | 5.29 | 10,097,363 |
| 20 Mar 2024 | 5.19 | 5.23 | 5.14 | 5.18 | 5.18 | 4,933,082 |
| 19 Mar 2024 | 5.17 | 5.21 | 5.14 | 5.18 | 5.18 | 9,007,785 |
| 18 Mar 2024 | 5.10 | 5.24 | 5.09 | 5.22 | 5.22 | 6,129,349 |
| 15 Mar 2024 | 5.07 | 5.11 | 5.05 | 5.11 | 5.11 | 12,180,784 |
| 14 Mar 2024 | 5.05 | 5.10 | 5.04 | 5.08 | 5.08 | 9,241,104 |
| 13 Mar 2024 | 5.15 | 5.16 | 5.03 | 5.05 | 5.05 | 15,321,511 |
| 12 Mar 2024 | 5.16 | 5.19 | 5.13 | 5.18 | 5.18 | 7,714,231 |
| 11 Mar 2024 | 5.13 | 5.20 | 5.10 | 5.16 | 5.16 | 5,091,444 |
| 08 Mar 2024 | 5.15 | 5.17 | 5.10 | 5.16 | 5.16 | 10,944,638 |
| 07 Mar 2024 | 5.04 | 5.16 | 5.01 | 5.14 | 5.14 | 14,935,065 |
| 06 Mar 2024 | 5.09 | 5.10 | 5.01 | 5.01 | 5.01 | 7,222,154 |
| 05 Mar 2024 | 5.14 | 5.18 | 5.09 | 5.12 | 5.12 | 13,218,240 |
| 04 Mar 2024 | 5.17 | 5.17 | 5.09 | 5.09 | 5.09 | 8,587,048 |
| 01 Mar 2024 | 5.17 | 5.20 | 5.14 | 5.17 | 5.17 | 3,727,447 |
| 29 Feb 2024 | 5.13 | 5.20 | 5.12 | 5.13 | 5.13 | 15,877,549 |
| 28 Feb 2024 | 5.18 | 5.22 | 5.10 | 5.13 | 5.13 | 5,055,364 |
| 27 Feb 2024 | 5.17 | 5.20 | 5.08 | 5.17 | 5.17 | 11,388,705 |
| 26 Feb 2024 | 5.30 | 5.32 | 5.16 | 5.19 | 5.19 | 10,142,942 |
| 23 Feb 2024 | 5.21 | 5.36 | 5.09 | 5.30 | 5.30 | 13,857,163 |
| 22 Feb 2024 | 5.69 | 5.80 | 5.21 | 5.21 | 5.21 | 16,064,251 |
| 21 Feb 2024 | 5.70 | 5.75 | 5.56 | 5.59 | 5.59 | 7,340,372 |
| 20 Feb 2024 | 5.72 | 5.77 | 5.69 | 5.72 | 5.72 | 4,763,130 |
| 19 Feb 2024 | 5.84 | 5.88 | 5.72 | 5.73 | 5.73 | 5,130,528 |
| 16 Feb 2024 | 5.88 | 5.91 | 5.82 | 5.82 | 5.82 | 6,725,172 |
| 15 Feb 2024 | 5.70 | 5.83 | 5.70 | 5.83 | 5.83 | 7,875,238 |
| 14 Feb 2024 | 5.69 | 5.76 | 5.69 | 5.71 | 5.71 | 4,672,593 |
| 13 Feb 2024 | 5.74 | 5.78 | 5.70 | 5.77 | 5.77 | 3,250,112 |
| 12 Feb 2024 | 5.72 | 5.74 | 5.68 | 5.71 | 5.71 | 1,930,809 |
| 09 Feb 2024 | 5.68 | 5.74 | 5.66 | 5.72 | 5.72 | 3,636,867 |
| 08 Feb 2024 | 5.72 | 5.75 | 5.62 | 5.68 | 5.68 | 3,851,254 |
| 07 Feb 2024 | 5.73 | 5.77 | 5.66 | 5.70 | 5.70 | 5,102,400 |
| 06 Feb 2024 | 5.63 | 5.70 | 5.59 | 5.65 | 5.65 | 4,373,807 |
| 05 Feb 2024 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | 3,102,428 |
| 02 Feb 2024 | 5.56 | 5.73 | 5.53 | 5.73 | 5.73 | 7,657,842 |
| 01 Feb 2024 | 5.55 | 5.58 | 5.51 | 5.53 | 5.53 | 4,031,143 |
| 31 Jan 2024 | 5.48 | 5.56 | 5.45 | 5.56 | 5.56 | 5,557,823 |
| 30 Jan 2024 | 5.57 | 5.59 | 5.49 | 5.50 | 5.50 | 4,182,983 |
| 29 Jan 2024 | 5.48 | 5.59 | 5.48 | 5.56 | 5.56 | 4,319,562 |
| 25 Jan 2024 | 5.48 | 5.50 | 5.40 | 5.48 | 5.48 | 3,458,775 |
| 24 Jan 2024 | 5.40 | 5.48 | 5.37 | 5.44 | 5.44 | 5,968,693 |
| 23 Jan 2024 | 5.31 | 5.42 | 5.27 | 5.37 | 5.37 | 7,083,469 |
| 22 Jan 2024 | 5.23 | 5.33 | 5.20 | 5.33 | 5.33 | 6,417,946 |
| 19 Jan 2024 | 5.29 | 5.30 | 5.19 | 5.21 | 5.21 | 5,299,684 |
| 18 Jan 2024 | 5.12 | 5.22 | 5.11 | 5.21 | 5.21 | 4,757,548 |
| 17 Jan 2024 | 5.16 | 5.20 | 5.14 | 5.20 | 5.20 | 4,619,688 |
| 16 Jan 2024 | 5.18 | 5.28 | 5.18 | 5.19 | 5.19 | 3,858,288 |
| 15 Jan 2024 | 5.37 | 5.37 | 5.30 | 5.31 | 5.31 | 1,160,124 |
| 12 Jan 2024 | 5.39 | 5.47 | 5.37 | 5.41 | 5.41 | 4,567,362 |
| 11 Jan 2024 | 5.45 | 5.47 | 5.40 | 5.41 | 5.41 | 3,673,103 |
| 10 Jan 2024 | 5.40 | 5.43 | 5.35 | 5.43 | 5.43 | 3,726,518 |
| 09 Jan 2024 | 5.36 | 5.42 | 5.32 | 5.42 | 5.42 | 8,062,701 |
| 08 Jan 2024 | 5.32 | 5.32 | 5.27 | 5.30 | 5.30 | 3,625,807 |
| 05 Jan 2024 | 5.28 | 5.31 | 5.23 | 5.28 | 5.28 | 3,697,876 |
| 04 Jan 2024 | 5.27 | 5.29 | 5.18 | 5.28 | 5.28 | 5,966,974 |
| 03 Jan 2024 | 5.34 | 5.36 | 5.27 | 5.32 | 5.32 | 5,192,400 |
| 02 Jan 2024 | 5.38 | 5.40 | 5.34 | 5.35 | 5.35 | 2,241,507 |
| 29 Dec 2023 | 5.43 | 5.43 | 5.37 | 5.37 | 5.37 | 4,130,199 |
| 28 Dec 2023 | 5.37 | 5.43 | 5.34 | 5.43 | 5.43 | 5,198,844 |
| 27 Dec 2023 | 5.40 | 5.40 | 5.34 | 5.35 | 5.35 | 3,904,181 |
| 22 Dec 2023 | 5.40 | 5.42 | 5.36 | 5.36 | 5.36 | 7,582,338 |
| 21 Dec 2023 | 5.38 | 5.41 | 5.29 | 5.37 | 5.37 | 12,245,923 |
| 20 Dec 2023 | 5.43 | 5.47 | 5.39 | 5.41 | 5.41 | 10,217,482 |
| 19 Dec 2023 | 5.44 | 5.45 | 5.34 | 5.37 | 5.37 | 12,397,376 |
| 18 Dec 2023 | 5.41 | 5.46 | 5.38 | 5.46 | 5.46 | 6,344,191 |
| 15 Dec 2023 | 5.40 | 5.43 | 5.35 | 5.41 | 5.41 | 15,020,960 |
| 14 Dec 2023 | 5.47 | 5.47 | 5.30 | 5.34 | 5.34 | 13,580,440 |
| 13 Dec 2023 | 5.49 | 5.49 | 5.39 | 5.40 | 5.40 | 12,285,270 |
| 12 Dec 2023 | 5.45 | 5.48 | 5.42 | 5.48 | 5.48 | 6,062,470 |
| 11 Dec 2023 | 5.57 | 5.58 | 5.46 | 5.49 | 5.49 | 4,019,429 |
| 08 Dec 2023 | 5.47 | 5.56 | 5.43 | 5.56 | 5.56 | 7,995,585 |
| 07 Dec 2023 | 5.60 | 5.64 | 5.47 | 5.47 | 5.47 | 12,326,212 |
| 06 Dec 2023 | 5.44 | 5.55 | 5.42 | 5.51 | 5.51 | 8,296,606 |
| 05 Dec 2023 | 5.47 | 5.49 | 5.41 | 5.46 | 5.46 | 6,964,302 |
| 04 Dec 2023 | 5.40 | 5.47 | 5.37 | 5.47 | 5.47 | 5,332,308 |
| 01 Dec 2023 | 5.29 | 5.39 | 5.28 | 5.35 | 5.35 | 6,025,149 |
| 30 Nov 2023 | 5.23 | 5.32 | 5.21 | 5.30 | 5.30 | 15,744,869 |
| 29 Nov 2023 | 5.22 | 5.25 | 5.15 | 5.20 | 5.20 | 8,774,239 |
| 28 Nov 2023 | 5.23 | 5.28 | 5.22 | 5.24 | 5.24 | 4,686,718 |
| 27 Nov 2023 | 5.29 | 5.30 | 5.22 | 5.22 | 5.22 | 4,558,077 |
| 24 Nov 2023 | 5.26 | 5.27 | 5.23 | 5.26 | 5.26 | 3,513,389 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.