Australia markets close in 1 hour 6 minutes

Qantas Airways Limited (QAN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.97-0.05 (-0.75%)
As of 02:46PM AEST. Market open.
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 20246.046.045.955.975.971,566,771
22 July 20245.956.045.936.016.014,166,064
19 July 20246.016.035.965.995.996,276,109
18 July 20246.196.196.096.096.094,524,128
17 July 20246.186.206.116.176.1710,147,877
16 July 20246.206.206.096.096.095,553,695
15 July 20246.236.236.146.176.174,636,372
12 July 20246.256.276.186.216.213,707,917
11 July 20246.246.266.216.226.223,702,663
10 July 20246.106.176.076.146.142,981,278
09 July 20246.126.146.086.126.122,372,759
08 July 20246.056.106.036.106.103,586,902
05 July 20245.996.095.956.096.094,662,510
04 July 20246.026.045.956.006.003,240,669
03 July 20245.925.955.895.945.942,260,902
02 July 20245.895.935.885.905.903,408,442
01 July 20245.825.915.825.915.913,425,080
28 June 20245.845.915.845.855.856,494,732
27 June 20245.805.895.715.895.899,052,947
26 June 20246.026.045.865.885.886,853,871
25 June 20246.106.106.026.056.054,085,482
24 June 20246.086.136.036.066.066,115,245
21 June 20246.146.156.066.096.0920,961,172
20 June 20246.156.176.106.116.116,182,337
19 June 20246.106.176.066.156.154,269,711
18 June 20246.036.096.026.096.093,652,799
17 June 20246.116.115.986.006.004,390,950
14 June 20246.136.176.096.116.112,809,455
13 June 20246.226.226.076.116.116,010,113
12 June 20246.146.176.116.146.144,045,727
11 June 20246.136.176.106.166.165,141,128
07 June 20246.236.236.146.206.202,403,485
06 June 20246.246.276.216.226.225,216,364
05 June 20246.166.226.156.186.184,824,182
04 June 20246.116.186.106.176.175,604,172
03 June 20246.206.206.096.106.106,765,267
31 May 20246.056.156.016.156.1516,195,425
30 May 20245.906.105.896.076.077,505,110
29 May 20245.986.015.865.915.919,629,729
28 May 20246.136.146.056.076.073,201,474
27 May 20246.116.166.066.126.122,381,535
24 May 20246.086.116.036.076.075,763,857
23 May 20246.246.246.156.166.164,159,583
22 May 20246.276.296.236.256.253,716,168
21 May 20246.096.276.046.276.279,311,603
20 May 20246.136.176.076.076.075,516,234
17 May 20246.156.186.106.116.113,811,781
16 May 20246.196.196.146.156.156,377,612
15 May 20246.226.256.146.186.184,399,836
14 May 20246.236.256.206.226.225,015,124
13 May 20246.256.276.196.226.226,738,598
10 May 20246.296.336.246.246.248,606,704
09 May 20246.226.366.226.306.309,955,099
08 May 20246.156.266.106.216.2110,358,109
07 May 20245.946.175.926.166.1613,054,702
06 May 20245.895.915.825.905.904,149,342
03 May 20245.875.915.845.885.8812,911,812
02 May 20245.865.875.805.845.845,322,520
01 May 20245.825.875.805.835.837,344,893
30 Apr 20245.845.935.825.905.9015,628,960
29 Apr 20245.925.925.805.825.824,159,541
26 Apr 20245.845.915.765.885.887,648,126
24 Apr 20245.905.935.855.865.866,141,450
23 Apr 20245.875.915.845.895.896,626,809
22 Apr 20245.705.825.655.825.828,734,856
19 Apr 20245.715.755.535.625.6210,371,846
18 Apr 20245.625.795.615.745.747,088,787
17 Apr 20245.455.585.425.555.555,695,267
16 Apr 20245.545.565.455.475.475,323,671
15 Apr 20245.695.715.615.615.615,090,817
12 Apr 20245.795.805.705.725.725,977,998
11 Apr 20245.825.895.805.805.806,920,723
10 Apr 20245.835.965.825.935.9315,632,018
09 Apr 20245.785.845.765.815.819,676,892
08 Apr 20245.465.785.465.695.6914,937,469
05 Apr 20245.405.455.375.435.436,967,975
04 Apr 20245.425.475.395.445.444,849,067
03 Apr 20245.385.465.365.415.419,134,342
02 Apr 20245.435.515.425.495.497,951,858
28 Mar 20245.425.495.375.455.459,365,650
27 Mar 20245.325.415.315.415.415,031,764
26 Mar 20245.355.375.305.355.355,014,941
25 Mar 20245.325.395.265.385.387,467,547
22 Mar 20245.285.365.275.295.295,806,692
21 Mar 20245.255.305.205.295.2910,097,363
20 Mar 20245.195.235.145.185.184,933,082
19 Mar 20245.175.215.145.185.189,007,785
18 Mar 20245.105.245.095.225.226,129,349
15 Mar 20245.075.115.055.115.1112,180,784
14 Mar 20245.055.105.045.085.089,241,104
13 Mar 20245.155.165.035.055.0515,321,511
12 Mar 20245.165.195.135.185.187,714,231
11 Mar 20245.135.205.105.165.165,091,444
08 Mar 20245.155.175.105.165.1610,944,638
07 Mar 20245.045.165.015.145.1414,935,065
06 Mar 20245.095.105.015.015.017,222,154
05 Mar 20245.145.185.095.125.1213,218,240
04 Mar 20245.175.175.095.095.098,587,048
01 Mar 20245.175.205.145.175.173,727,447
29 Feb 20245.135.205.125.135.1315,877,549
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...