Qantas Airways Limited (QABSY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:45PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 18.83 | 18.83 | 18.36 | 18.37 | 18.37 | 5,800 |
| 17 Apr 2024 | 18.31 | 18.31 | 17.50 | 17.99 | 17.99 | 4,800 |
| 16 Apr 2024 | 17.50 | 17.56 | 17.44 | 17.54 | 17.54 | 10,800 |
| 15 Apr 2024 | 18.86 | 18.86 | 17.91 | 17.91 | 17.91 | 5,200 |
| 12 Apr 2024 | 18.52 | 18.97 | 18.38 | 18.41 | 18.41 | 19,100 |
| 11 Apr 2024 | 18.80 | 19.18 | 18.80 | 19.18 | 19.18 | 3,100 |
| 10 Apr 2024 | 19.82 | 19.82 | 19.20 | 19.22 | 19.22 | 2,700 |
| 09 Apr 2024 | 19.21 | 19.38 | 19.20 | 19.25 | 19.25 | 3,400 |
| 08 Apr 2024 | 18.80 | 18.92 | 18.59 | 18.87 | 18.87 | 3,400 |
| 05 Apr 2024 | 17.97 | 17.98 | 17.93 | 17.94 | 17.94 | 3,300 |
| 04 Apr 2024 | 17.97 | 18.13 | 17.79 | 17.79 | 17.79 | 4,000 |
| 03 Apr 2024 | 17.78 | 17.79 | 17.72 | 17.79 | 17.79 | 2,600 |
| 02 Apr 2024 | 17.44 | 18.00 | 17.31 | 17.83 | 17.83 | 3,600 |
| 01 Apr 2024 | 17.72 | 17.96 | 17.30 | 17.66 | 17.66 | 2,900 |
| 28 Mar 2024 | 17.37 | 17.80 | 17.37 | 17.51 | 17.51 | 3,000 |
| 27 Mar 2024 | 17.29 | 17.67 | 17.29 | 17.60 | 17.60 | 4,100 |
| 26 Mar 2024 | 17.23 | 17.76 | 17.23 | 17.48 | 17.48 | 5,900 |
| 25 Mar 2024 | 17.67 | 17.67 | 17.26 | 17.48 | 17.48 | 4,700 |
| 22 Mar 2024 | 17.27 | 17.36 | 17.15 | 17.36 | 17.36 | 29,100 |
| 21 Mar 2024 | 17.26 | 17.46 | 17.08 | 17.46 | 17.46 | 13,900 |
| 20 Mar 2024 | 17.00 | 17.01 | 16.89 | 17.01 | 17.01 | 37,600 |
| 19 Mar 2024 | 16.75 | 17.10 | 16.75 | 17.06 | 17.06 | 66,500 |
| 18 Mar 2024 | 16.69 | 17.30 | 16.69 | 17.15 | 17.15 | 11,500 |
| 15 Mar 2024 | 16.98 | 17.05 | 16.74 | 16.74 | 16.74 | 41,300 |
| 14 Mar 2024 | 16.86 | 16.96 | 16.57 | 16.59 | 16.59 | 83,300 |
| 13 Mar 2024 | 16.84 | 16.88 | 16.53 | 16.61 | 16.61 | 10,800 |
| 12 Mar 2024 | 16.87 | 17.06 | 16.77 | 17.06 | 17.06 | 5,200 |
| 11 Mar 2024 | 17.01 | 17.15 | 16.64 | 17.15 | 17.15 | 5,400 |
| 08 Mar 2024 | 16.90 | 17.63 | 16.69 | 17.01 | 17.01 | 11,000 |
| 07 Mar 2024 | 17.12 | 17.12 | 16.76 | 17.05 | 17.05 | 11,700 |
| 06 Mar 2024 | 15.83 | 16.59 | 15.83 | 16.07 | 16.07 | 6,200 |
| 05 Mar 2024 | 16.52 | 16.86 | 16.52 | 16.57 | 16.57 | 6,200 |
| 04 Mar 2024 | 16.52 | 16.86 | 16.52 | 16.71 | 16.71 | 6,100 |
| 01 Mar 2024 | 16.52 | 16.80 | 16.52 | 16.61 | 16.61 | 7,700 |
| 29 Feb 2024 | 16.53 | 17.01 | 16.53 | 16.76 | 16.76 | 74,100 |
| 28 Feb 2024 | 16.53 | 17.08 | 16.53 | 16.57 | 16.57 | 4,900 |
| 27 Feb 2024 | 16.57 | 17.25 | 16.57 | 16.69 | 16.69 | 4,700 |
| 26 Feb 2024 | 17.06 | 17.16 | 16.93 | 16.94 | 16.94 | 4,200 |
| 23 Feb 2024 | 17.04 | 17.82 | 17.04 | 17.20 | 17.20 | 5,200 |
| 22 Feb 2024 | 16.47 | 17.18 | 16.47 | 17.18 | 17.18 | 2,800 |
| 21 Feb 2024 | 18.23 | 18.35 | 18.20 | 18.26 | 18.26 | 3,500 |
| 20 Feb 2024 | 19.34 | 19.42 | 18.72 | 18.72 | 18.72 | 5,400 |
| 16 Feb 2024 | 19.07 | 19.31 | 18.88 | 19.31 | 19.31 | 4,900 |
| 15 Feb 2024 | 18.32 | 19.08 | 18.32 | 19.07 | 19.07 | 2,900 |
| 14 Feb 2024 | 18.88 | 18.88 | 18.17 | 18.17 | 18.17 | 4,300 |
| 13 Feb 2024 | 18.35 | 18.37 | 18.27 | 18.35 | 18.35 | 3,700 |
| 12 Feb 2024 | 18.99 | 18.99 | 18.27 | 18.27 | 18.27 | 2,800 |
| 09 Feb 2024 | 18.45 | 18.79 | 18.45 | 18.72 | 18.72 | 3,800 |
| 08 Feb 2024 | 18.60 | 18.60 | 18.25 | 18.41 | 18.41 | 4,200 |
| 07 Feb 2024 | 18.43 | 18.75 | 18.43 | 18.56 | 18.56 | 4,900 |
| 06 Feb 2024 | 18.40 | 18.52 | 18.25 | 18.25 | 18.25 | 2,800 |
| 05 Feb 2024 | 18.21 | 18.36 | 18.15 | 18.17 | 18.17 | 8,000 |
| 02 Feb 2024 | 18.52 | 18.72 | 18.41 | 18.41 | 18.41 | 2,000 |
| 01 Feb 2024 | 18.07 | 18.24 | 18.07 | 18.07 | 18.07 | 2,700 |
| 31 Jan 2024 | 18.24 | 18.31 | 17.99 | 17.99 | 17.99 | 2,700 |
| 30 Jan 2024 | 18.08 | 18.14 | 17.96 | 18.14 | 18.14 | 3,800 |
| 29 Jan 2024 | 18.22 | 18.40 | 18.22 | 18.40 | 18.40 | 3,700 |
| 26 Jan 2024 | 18.09 | 18.14 | 18.02 | 18.10 | 18.10 | 1,700 |
| 25 Jan 2024 | 18.05 | 18.12 | 18.00 | 18.07 | 18.07 | 2,400 |
| 24 Jan 2024 | 17.97 | 18.18 | 17.89 | 17.89 | 17.89 | 3,900 |
| 23 Jan 2024 | 17.73 | 17.74 | 17.58 | 17.63 | 17.63 | 8,500 |
| 22 Jan 2024 | 17.72 | 17.72 | 17.38 | 17.41 | 17.41 | 6,200 |
| 19 Jan 2024 | 17.11 | 17.24 | 17.01 | 17.16 | 17.16 | 19,100 |
| 18 Jan 2024 | 17.11 | 17.25 | 17.00 | 17.25 | 17.25 | 27,700 |
| 17 Jan 2024 | 17.06 | 17.06 | 16.87 | 16.87 | 16.87 | 28,600 |
| 16 Jan 2024 | 17.19 | 17.22 | 17.09 | 17.09 | 17.09 | 2,900 |
| 12 Jan 2024 | 18.24 | 18.28 | 17.98 | 18.00 | 18.00 | 25,700 |
| 11 Jan 2024 | 18.05 | 18.14 | 17.91 | 18.14 | 18.14 | 5,100 |
| 10 Jan 2024 | 18.17 | 18.22 | 18.11 | 18.22 | 18.22 | 2,700 |
| 09 Jan 2024 | 17.83 | 18.15 | 17.79 | 17.91 | 17.91 | 6,700 |
| 08 Jan 2024 | 18.02 | 18.02 | 17.12 | 17.88 | 17.88 | 8,000 |
| 05 Jan 2024 | 17.92 | 17.92 | 17.36 | 17.65 | 17.65 | 3,400 |
| 04 Jan 2024 | 17.80 | 17.91 | 17.32 | 17.66 | 17.66 | 4,000 |
| 03 Jan 2024 | 17.86 | 18.19 | 17.57 | 17.57 | 17.57 | 3,100 |
| 02 Jan 2024 | 18.40 | 18.62 | 17.94 | 17.94 | 17.94 | 3,900 |
| 29 Dec 2023 | 18.33 | 18.38 | 18.26 | 18.32 | 18.32 | 2,400 |
| 28 Dec 2023 | 18.40 | 18.62 | 18.40 | 18.57 | 18.57 | 6,300 |
| 27 Dec 2023 | 18.97 | 18.97 | 18.27 | 18.40 | 18.40 | 5,700 |
| 26 Dec 2023 | 18.40 | 18.40 | 17.61 | 18.38 | 18.38 | 4,200 |
| 22 Dec 2023 | 17.62 | 18.30 | 17.62 | 18.30 | 18.30 | 2,200 |
| 21 Dec 2023 | 18.40 | 18.40 | 17.90 | 18.15 | 18.15 | 3,900 |
| 20 Dec 2023 | 18.40 | 18.40 | 17.87 | 18.06 | 18.06 | 3,600 |
| 19 Dec 2023 | 18.46 | 18.46 | 17.86 | 18.40 | 18.40 | 3,900 |
| 18 Dec 2023 | 18.50 | 18.55 | 18.29 | 18.29 | 18.29 | 4,000 |
| 15 Dec 2023 | 18.26 | 18.26 | 17.97 | 17.97 | 17.97 | 5,800 |
| 14 Dec 2023 | 18.10 | 18.12 | 18.00 | 18.07 | 18.07 | 25,600 |
| 13 Dec 2023 | 17.84 | 18.23 | 17.83 | 18.20 | 18.20 | 6,700 |
| 12 Dec 2023 | 17.89 | 18.00 | 17.89 | 18.00 | 18.00 | 10,100 |
| 11 Dec 2023 | 17.38 | 18.06 | 17.38 | 18.05 | 18.05 | 14,400 |
| 08 Dec 2023 | 18.26 | 18.38 | 18.18 | 18.35 | 18.35 | 4,000 |
| 07 Dec 2023 | 18.03 | 18.13 | 17.98 | 18.13 | 18.13 | 43,700 |
| 06 Dec 2023 | 17.50 | 18.27 | 17.50 | 18.09 | 18.09 | 43,400 |
| 05 Dec 2023 | 17.99 | 18.03 | 17.89 | 18.02 | 18.02 | 11,100 |
| 04 Dec 2023 | 17.48 | 18.56 | 17.48 | 18.09 | 18.09 | 15,000 |
| 01 Dec 2023 | 17.85 | 18.13 | 17.85 | 18.13 | 18.13 | 32,300 |
| 30 Nov 2023 | 17.53 | 17.63 | 17.51 | 17.51 | 17.51 | 20,900 |
| 29 Nov 2023 | 17.38 | 17.57 | 17.24 | 17.41 | 17.41 | 5,500 |
| 28 Nov 2023 | 17.56 | 17.71 | 17.39 | 17.54 | 17.54 | 14,400 |
| 27 Nov 2023 | 17.55 | 17.64 | 17.28 | 17.34 | 17.34 | 8,000 |
| 24 Nov 2023 | 17.91 | 17.91 | 17.58 | 17.67 | 17.67 | 2,300 |
| *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.