Mail

QAN.AX - Qantas Airways Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	6.77	6.81	6.68	6.68	6.68	6,777,127
01 June 2023	6.58	6.83	6.58	6.79	6.79	11,169,456
31 May 2023	6.66	6.78	6.62	6.65	6.65	21,078,202
30 May 2023	6.45	6.59	6.41	6.59	6.59	7,695,680
29 May 2023	6.49	6.52	6.41	6.42	6.42	3,468,803
26 May 2023	6.45	6.47	6.41	6.43	6.43	5,045,095
25 May 2023	6.40	6.50	6.40	6.43	6.43	10,064,671
24 May 2023	6.45	6.57	6.41	6.48	6.48	17,621,230
23 May 2023	6.55	6.56	6.30	6.36	6.36	15,007,037
22 May 2023	6.50	6.50	6.44	6.50	6.50	4,129,050
19 May 2023	6.43	6.52	6.41	6.52	6.52	3,983,386
18 May 2023	6.52	6.57	6.44	6.45	6.45	8,593,195
17 May 2023	6.33	6.36	6.28	6.36	6.36	4,247,502
16 May 2023	6.32	6.34	6.28	6.30	6.30	4,871,940
15 May 2023	6.30	6.38	6.25	6.37	6.37	6,492,353
12 May 2023	6.37	6.37	6.22	6.25	6.25	6,782,290
11 May 2023	6.26	6.35	6.26	6.35	6.35	5,155,480
10 May 2023	6.35	6.37	6.26	6.32	6.32	4,722,911
09 May 2023	6.37	6.41	6.33	6.39	6.39	7,601,814
08 May 2023	6.38	6.39	6.32	6.37	6.37	6,171,269
05 May 2023	6.31	6.35	6.28	6.32	6.32	9,665,906
04 May 2023	6.48	6.50	6.34	6.35	6.35	7,899,208
03 May 2023	6.54	6.56	6.44	6.51	6.51	15,234,746
02 May 2023	6.65	6.71	6.53	6.54	6.54	14,136,214
01 May 2023	6.70	6.80	6.68	6.74	6.74	12,619,357
28 Apr 2023	6.60	6.67	6.57	6.60	6.60	5,451,643
27 Apr 2023	6.63	6.66	6.53	6.55	6.55	7,632,711
26 Apr 2023	6.61	6.69	6.57	6.68	6.68	9,438,407
24 Apr 2023	6.65	6.67	6.56	6.61	6.61	12,071,354
21 Apr 2023	6.52	6.64	6.50	6.62	6.62	18,247,685
20 Apr 2023	6.61	6.65	6.49	6.55	6.55	8,093,005
19 Apr 2023	6.60	6.60	6.52	6.55	6.55	7,412,223
18 Apr 2023	6.60	6.64	6.52	6.57	6.57	7,180,322
17 Apr 2023	6.57	6.67	6.54	6.62	6.62	8,780,389
14 Apr 2023	6.43	6.55	6.42	6.50	6.50	7,838,480
13 Apr 2023	6.40	6.46	6.25	6.46	6.46	16,482,823
12 Apr 2023	6.70	6.70	6.48	6.50	6.50	12,122,869
11 Apr 2023	6.68	6.68	6.60	6.64	6.64	11,019,143
06 Apr 2023	6.78	6.82	6.55	6.57	6.57	8,315,675
05 Apr 2023	6.94	6.94	6.74	6.78	6.78	11,501,878
04 Apr 2023	6.64	6.81	6.62	6.79	6.79	12,450,546
03 Apr 2023	6.58	6.72	6.53	6.70	6.70	11,159,476
31 Mar 2023	6.64	6.67	6.59	6.62	6.62	7,041,095
30 Mar 2023	6.56	6.65	6.54	6.60	6.60	8,315,252
29 Mar 2023	6.48	6.53	6.45	6.49	6.49	6,925,836
28 Mar 2023	6.54	6.55	6.46	6.49	6.49	6,451,839
27 Mar 2023	6.50	6.55	6.48	6.50	6.50	6,819,499
24 Mar 2023	6.39	6.46	6.36	6.43	6.43	4,845,864
23 Mar 2023	6.34	6.46	6.34	6.44	6.44	4,872,965
22 Mar 2023	6.43	6.49	6.34	6.44	6.44	6,734,948
21 Mar 2023	6.33	6.36	6.25	6.33	6.33	7,854,348
20 Mar 2023	6.31	6.36	6.18	6.22	6.22	9,883,061
17 Mar 2023	6.32	6.47	6.23	6.47	6.47	15,309,448
16 Mar 2023	6.40	6.40	6.26	6.30	6.30	13,646,555
15 Mar 2023	6.44	6.48	6.35	6.42	6.42	11,895,844
14 Mar 2023	6.37	6.40	6.24	6.39	6.39	12,570,682
13 Mar 2023	6.45	6.50	6.37	6.50	6.50	9,365,569
10 Mar 2023	6.72	6.76	6.47	6.53	6.53	12,300,245
09 Mar 2023	6.84	6.87	6.75	6.80	6.80	13,934,963
08 Mar 2023	6.70	6.77	6.60	6.77	6.77	14,325,380
07 Mar 2023	6.62	6.71	6.55	6.58	6.58	12,702,688
06 Mar 2023	6.52	6.59	6.50	6.58	6.58	7,099,171
03 Mar 2023	6.54	6.64	6.49	6.51	6.51	8,170,538
02 Mar 2023	6.47	6.53	6.42	6.53	6.53	7,026,168
01 Mar 2023	6.48	6.55	6.41	6.44	6.44	9,478,564
28 Feb 2023	6.33	6.42	6.32	6.42	6.42	13,148,742
27 Feb 2023	6.14	6.29	6.13	6.28	6.28	12,515,985
24 Feb 2023	6.10	6.18	6.01	6.16	6.16	14,947,719
23 Feb 2023	6.50	6.54	5.97	6.03	6.03	30,616,784
22 Feb 2023	6.32	6.52	6.26	6.47	6.47	5,873,633
21 Feb 2023	6.50	6.55	6.40	6.40	6.40	5,456,770
20 Feb 2023	6.60	6.61	6.52	6.58	6.58	7,990,791
17 Feb 2023	6.60	6.61	6.51	6.60	6.60	4,727,578
16 Feb 2023	6.49	6.61	6.47	6.57	6.57	5,828,330
15 Feb 2023	6.49	6.53	6.43	6.47	6.47	4,319,010
14 Feb 2023	6.53	6.54	6.42	6.45	6.45	3,643,788
13 Feb 2023	6.45	6.51	6.43	6.51	6.51	4,071,434
10 Feb 2023	6.50	6.57	6.40	6.51	6.51	5,067,136
09 Feb 2023	6.57	6.58	6.51	6.54	6.54	4,346,062
08 Feb 2023	6.49	6.56	6.43	6.55	6.55	5,638,181
07 Feb 2023	6.53	6.59	6.45	6.48	6.48	6,183,343
06 Feb 2023	6.43	6.50	6.37	6.49	6.49	4,957,381
03 Feb 2023	6.39	6.43	6.33	6.42	6.42	8,010,314
02 Feb 2023	6.42	6.44	6.27	6.32	6.32	6,574,447
01 Feb 2023	6.38	6.45	6.34	6.40	6.40	7,448,991
31 Jan 2023	6.38	6.39	6.28	6.34	6.34	6,093,869
30 Jan 2023	6.50	6.53	6.38	6.38	6.38	4,817,231
27 Jan 2023	6.47	6.53	6.46	6.49	6.49	6,623,807
25 Jan 2023	6.43	6.52	6.41	6.47	6.47	5,260,501
24 Jan 2023	6.50	6.55	6.38	6.41	6.41	7,876,384
23 Jan 2023	6.59	6.62	6.56	6.56	6.56	6,385,845
20 Jan 2023	6.55	6.57	6.51	6.56	6.56	5,291,059
19 Jan 2023	6.60	6.61	6.50	6.54	6.54	5,904,813
18 Jan 2023	6.59	6.69	6.53	6.57	6.57	11,816,279
17 Jan 2023	6.59	6.60	6.53	6.54	6.54	3,554,753
16 Jan 2023	6.52	6.64	6.51	6.56	6.56	4,071,169
13 Jan 2023	6.49	6.52	6.47	6.47	6.47	5,522,873
12 Jan 2023	6.40	6.47	6.39	6.42	6.42	3,593,226
11 Jan 2023	6.36	6.45	6.35	6.38	6.38	5,415,547
10 Jan 2023	6.37	6.41	6.30	6.33	6.33	2,943,806
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...