Australia markets open in 3 hours 58 minutes

Qantas Airways Limited (QAN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.74-0.06 (-1.03%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20215.785.845.715.745.747,987,238
27 Sept 20215.705.885.705.805.809,788,936
24 Sept 20215.755.775.635.645.646,028,652
23 Sept 20215.555.755.555.725.7210,588,836
22 Sept 20215.495.535.455.475.475,776,587
21 Sept 20215.315.535.275.505.507,166,584
20 Sept 20215.535.535.355.385.386,181,182
17 Sept 20215.505.565.455.535.5313,082,530
16 Sept 20215.455.495.435.455.456,860,058
15 Sept 20215.435.455.375.435.4313,229,750
14 Sept 20215.345.465.345.435.4316,899,253
13 Sept 20215.295.315.205.315.315,672,198
10 Sept 20215.295.365.265.325.329,013,141
09 Sept 20215.375.375.225.235.2312,557,636
08 Sept 20215.435.435.345.365.369,884,290
07 Sept 20215.395.435.325.435.4311,442,030
06 Sept 20215.335.425.315.395.3915,774,777
03 Sept 20215.225.345.215.345.3411,881,107
02 Sept 20215.265.285.175.225.228,974,437
01 Sept 20215.085.255.055.255.259,457,239
31 Aug 20215.045.135.025.095.0915,435,409
30 Aug 20215.175.205.005.045.049,632,689
27 Aug 20215.055.165.055.155.1518,353,225
26 Aug 20215.005.054.935.045.0426,869,168
25 Aug 20214.794.924.774.874.8715,909,665
24 Aug 20214.454.654.434.624.6210,198,458
23 Aug 20214.254.414.204.384.3812,748,752
20 Aug 20214.334.354.244.254.2511,549,172
19 Aug 20214.394.404.344.344.347,117,227
18 Aug 20214.414.434.364.404.407,024,391
17 Aug 20214.484.494.424.424.427,128,948
16 Aug 20214.534.534.464.464.467,452,207
13 Aug 20214.514.554.514.544.545,459,326
12 Aug 20214.544.554.514.514.516,661,262
11 Aug 20214.524.554.494.504.507,025,564
10 Aug 20214.574.614.514.514.516,102,759
09 Aug 20214.574.624.554.574.5710,455,254
06 Aug 20214.504.574.484.574.5712,356,245
05 Aug 20214.464.524.454.464.4613,196,935
04 Aug 20214.504.524.474.504.507,417,107
03 Aug 20214.554.554.464.524.5213,415,913
02 Aug 20214.604.614.564.564.568,865,913
30 July 20214.604.624.564.594.5911,161,259
29 July 20214.624.644.594.624.625,133,662
28 July 20214.684.714.644.644.648,080,646
27 July 20214.614.744.594.694.697,401,569
26 July 20214.554.624.554.604.605,768,775
23 July 20214.584.634.544.554.5510,993,793
22 July 20214.554.664.534.644.647,798,122
21 July 20214.594.604.524.534.537,333,559
20 July 20214.584.584.544.544.547,314,151
19 July 20214.664.684.574.654.657,976,749
16 July 20214.694.744.654.724.727,669,265
15 July 20214.714.744.674.684.687,182,210
14 July 20214.744.764.714.714.716,626,479
13 July 20214.754.774.734.744.746,668,628
12 July 20214.744.754.684.734.737,838,857
09 July 20214.824.834.704.724.727,639,508
08 July 20214.914.924.844.854.855,936,885
07 July 20214.904.924.844.884.886,512,850
06 July 20214.944.974.884.914.915,566,384
05 July 20214.854.944.844.924.929,142,380
02 July 20214.674.824.664.794.799,750,447
01 July 20214.684.774.624.634.636,937,264
30 June 20214.574.694.554.664.6611,392,763
29 June 20214.534.574.504.554.557,327,355
28 June 20214.604.614.464.544.5415,687,135
25 June 20214.704.764.634.734.736,338,019
24 June 20214.684.694.614.634.6311,669,482
23 June 20214.744.784.684.724.726,756,100
22 June 20214.714.774.694.734.737,530,934
21 June 20214.724.744.634.674.678,965,517
18 June 20214.704.874.694.854.8514,921,999
17 June 20214.744.744.674.714.716,666,860
16 June 20214.724.744.704.724.724,520,430
15 June 20214.724.734.664.724.725,748,407
11 June 20214.774.784.674.714.7120,660,137
10 June 20214.814.834.754.774.774,009,515
09 June 20214.844.904.804.814.814,639,658
08 June 20214.804.874.804.844.845,555,070
07 June 20214.854.874.764.784.784,370,527
04 June 20214.914.924.834.874.875,496,399
03 June 20214.824.924.784.914.918,338,282
02 June 20214.674.804.664.794.796,401,850
01 June 20214.734.744.674.714.714,706,915
31 May 20214.854.864.704.714.715,616,458
28 May 20214.754.824.744.814.8110,823,036
27 May 20214.644.714.594.694.698,406,282
26 May 20214.694.704.624.674.678,364,220
25 May 20214.714.744.664.714.715,839,636
24 May 20214.764.784.684.724.725,590,400
21 May 20214.754.784.674.744.7410,915,177
20 May 20214.674.744.614.684.6811,591,774
19 May 20214.514.554.474.524.528,111,299
18 May 20214.624.634.544.604.605,205,612
17 May 20214.504.594.484.554.556,493,147
14 May 20214.444.484.414.454.459,335,561
13 May 20214.464.474.324.404.4012,102,075
12 May 20214.614.644.484.504.5016,577,970
11 May 20214.704.744.614.664.667,906,650
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...