Australia markets close in 2 hours 39 minutes

Qantas Airways Limited (QAN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.16-0.05 (-1.05%)
As of 01:13PM AEDT. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20245.175.215.155.165.163,097,290
17 Mar 20245.105.245.095.225.226,129,349
14 Mar 20245.075.115.055.115.1112,180,784
13 Mar 20245.055.105.045.085.089,241,104
12 Mar 20245.155.165.035.055.0515,321,511
11 Mar 20245.165.195.135.185.187,714,231
10 Mar 20245.135.205.105.165.165,091,444
07 Mar 20245.155.175.105.165.1610,944,638
06 Mar 20245.045.165.015.145.1414,935,065
05 Mar 20245.095.105.015.015.017,222,154
04 Mar 20245.145.185.095.125.1213,218,240
03 Mar 20245.175.175.095.095.098,587,048
29 Feb 20245.175.205.145.175.173,727,447
28 Feb 20245.135.205.125.135.1315,877,549
27 Feb 20245.185.225.105.135.135,055,364
26 Feb 20245.175.205.085.175.1711,388,705
25 Feb 20245.305.325.165.195.1910,142,942
22 Feb 20245.215.365.095.305.3013,857,163
21 Feb 20245.695.805.215.215.2116,064,251
20 Feb 20245.705.755.565.595.597,340,372
19 Feb 20245.725.775.695.725.724,763,130
18 Feb 20245.845.885.725.735.735,130,528
15 Feb 20245.885.915.825.825.826,725,172
14 Feb 20245.705.835.705.835.837,875,238
13 Feb 20245.695.765.695.715.714,672,593
12 Feb 20245.745.785.705.775.773,250,112
11 Feb 20245.725.745.685.715.711,930,809
08 Feb 20245.685.745.665.725.723,636,867
07 Feb 20245.725.755.625.685.683,851,254
06 Feb 20245.735.775.665.705.705,102,400
05 Feb 20245.635.705.595.655.654,373,807
04 Feb 20245.655.705.605.655.653,102,428
01 Feb 20245.565.735.535.735.737,657,842
31 Jan 20245.555.585.515.535.534,031,143
30 Jan 20245.485.565.455.565.565,557,823
29 Jan 20245.575.595.495.505.504,182,983
28 Jan 20245.485.595.485.565.564,319,562
24 Jan 20245.485.505.405.485.483,458,775
23 Jan 20245.405.485.375.445.445,968,693
22 Jan 20245.315.425.275.375.377,083,469
21 Jan 20245.235.335.205.335.336,417,946
18 Jan 20245.295.305.195.215.215,299,684
17 Jan 20245.125.225.115.215.214,757,548
16 Jan 20245.165.205.145.205.204,619,688
15 Jan 20245.185.285.185.195.193,858,288
14 Jan 20245.375.375.305.315.311,160,124
11 Jan 20245.395.475.375.415.414,567,362
10 Jan 20245.455.475.405.415.413,673,103
09 Jan 20245.405.435.355.435.433,726,518
08 Jan 20245.365.425.325.425.428,062,701
07 Jan 20245.325.325.275.305.303,625,807
04 Jan 20245.285.315.235.285.283,697,876
03 Jan 20245.275.295.185.285.285,966,974
02 Jan 20245.345.365.275.325.325,192,400
01 Jan 20245.385.405.345.355.352,241,507
28 Dec 20235.435.435.375.375.374,130,199
27 Dec 20235.375.435.345.435.435,198,844
26 Dec 20235.405.405.345.355.353,904,181
21 Dec 20235.405.425.365.365.367,582,338
20 Dec 20235.385.415.295.375.3712,245,923
19 Dec 20235.435.475.395.415.4110,217,482
18 Dec 20235.445.455.345.375.3712,397,376
17 Dec 20235.415.465.385.465.466,344,191
14 Dec 20235.405.435.355.415.4115,020,960
13 Dec 20235.475.475.305.345.3413,580,440
12 Dec 20235.495.495.395.405.4012,285,270
11 Dec 20235.455.485.425.485.486,062,470
10 Dec 20235.575.585.465.495.494,019,429
07 Dec 20235.475.565.435.565.567,995,585
06 Dec 20235.605.645.475.475.4712,326,212
05 Dec 20235.445.555.425.515.518,296,606
04 Dec 20235.475.495.415.465.466,964,302
03 Dec 20235.405.475.375.475.475,332,308
30 Nov 20235.295.395.285.355.356,025,149
29 Nov 20235.235.325.215.305.3015,744,869
28 Nov 20235.225.255.155.205.208,774,239
27 Nov 20235.235.285.225.245.244,686,718
26 Nov 20235.295.305.225.225.224,558,077
23 Nov 20235.265.275.235.265.263,513,389
22 Nov 20235.295.325.245.265.265,695,106
21 Nov 20235.325.345.245.305.306,736,815
20 Nov 20235.335.385.285.345.348,934,532
19 Nov 20235.285.335.265.305.306,023,151
16 Nov 20235.285.325.235.245.2410,006,485
15 Nov 20235.445.445.315.335.335,914,210
14 Nov 20235.395.405.305.395.397,823,162
13 Nov 20235.295.325.255.295.295,339,038
12 Nov 20235.315.345.225.225.224,006,357
09 Nov 20235.305.345.235.285.289,845,641
08 Nov 20235.385.415.325.335.3311,477,828
07 Nov 20235.285.375.285.325.3216,864,327
06 Nov 20235.265.295.235.255.256,802,010
05 Nov 20235.255.315.245.285.288,388,475
02 Nov 20235.165.215.165.185.188,557,318
01 Nov 20235.015.114.955.085.0810,008,446
31 Oct 20234.975.034.954.954.9510,107,368
30 Oct 20234.844.974.844.914.9115,820,455
29 Oct 20234.744.834.714.804.805,530,288
26 Oct 20234.824.864.764.764.766,503,281
25 Oct 20234.814.844.724.794.7911,064,467
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...