Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Qantas Airways Limited (QAN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

5.31

-0.02

(-0.38%)

At close: 04:10PM AEST

Time period:

21 Sept 2022 - 21 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	5.32	5.39	5.31	5.31	5.31	11,046,722
20 Sept 2023	5.46	5.48	5.32	5.33	5.33	11,262,277
19 Sept 2023	5.48	5.53	5.43	5.45	5.45	6,767,318
18 Sept 2023	5.58	5.59	5.50	5.51	5.51	7,435,210
15 Sept 2023	5.66	5.68	5.59	5.61	5.61	19,307,561
14 Sept 2023	5.57	5.64	5.54	5.59	5.59	9,821,855
13 Sept 2023	5.59	5.67	5.53	5.57	5.57	13,600,547
12 Sept 2023	5.54	5.58	5.43	5.58	5.58	12,004,968
11 Sept 2023	5.53	5.55	5.47	5.52	5.52	6,312,451
08 Sept 2023	5.58	5.59	5.47	5.54	5.54	10,950,333
07 Sept 2023	5.65	5.69	5.53	5.57	5.57	10,937,474
06 Sept 2023	5.61	5.78	5.61	5.70	5.70	11,270,928
05 Sept 2023	5.64	5.75	5.62	5.64	5.64	7,102,023
04 Sept 2023	5.77	5.78	5.57	5.65	5.65	11,084,056
01 Sept 2023	5.85	5.87	5.80	5.82	5.82	8,775,142
31 Aug 2023	5.89	5.94	5.77	5.91	5.91	19,174,671
30 Aug 2023	6.09	6.13	5.96	6.03	6.03	10,567,750
29 Aug 2023	6.11	6.13	5.95	6.03	6.03	9,997,367
28 Aug 2023	6.25	6.28	6.12	6.12	6.12	5,848,422
25 Aug 2023	6.20	6.32	6.12	6.24	6.24	8,527,247
24 Aug 2023	6.30	6.37	6.17	6.22	6.22	8,963,327
23 Aug 2023	6.16	6.22	6.16	6.17	6.17	8,149,705
22 Aug 2023	6.21	6.24	6.16	6.23	6.23	3,966,672
21 Aug 2023	6.21	6.24	6.09	6.19	6.19	7,792,089
18 Aug 2023	6.20	6.29	6.16	6.27	6.27	5,625,044
17 Aug 2023	6.31	6.33	6.21	6.23	6.23	5,871,413
16 Aug 2023	6.32	6.38	6.30	6.34	6.34	4,652,290
15 Aug 2023	6.37	6.39	6.34	6.35	6.35	6,964,119
14 Aug 2023	6.43	6.45	6.34	6.39	6.39	4,950,936
11 Aug 2023	6.47	6.50	6.43	6.49	6.49	3,274,265
10 Aug 2023	6.49	6.52	6.46	6.50	6.50	8,302,268
09 Aug 2023	6.47	6.50	6.43	6.48	6.48	6,791,523
08 Aug 2023	6.45	6.51	6.43	6.47	6.47	6,545,389
07 Aug 2023	6.34	6.43	6.31	6.43	6.43	2,407,171
04 Aug 2023	6.31	6.38	6.28	6.38	6.38	6,398,482
03 Aug 2023	6.37	6.43	6.30	6.30	6.30	9,101,057
02 Aug 2023	6.44	6.46	6.37	6.37	6.37	7,865,600
01 Aug 2023	6.56	6.58	6.39	6.49	6.49	13,651,401
31 July 2023	6.62	6.64	6.49	6.53	6.53	5,914,345
28 July 2023	6.54	6.58	6.49	6.58	6.58	6,387,717
27 July 2023	6.62	6.64	6.54	6.60	6.60	7,780,351
26 July 2023	6.50	6.62	6.37	6.62	6.62	11,885,004
25 July 2023	6.66	6.68	6.53	6.58	6.58	9,868,605
24 July 2023	6.58	6.69	6.57	6.69	6.69	6,731,553
21 July 2023	6.62	6.62	6.54	6.58	6.58	7,421,922
20 July 2023	6.52	6.58	6.49	6.58	6.58	11,681,058
19 July 2023	6.46	6.49	6.42	6.46	6.46	9,355,306
18 July 2023	6.42	6.47	6.35	6.37	6.37	4,099,315
17 July 2023	6.33	6.43	6.31	6.42	6.42	6,333,960
14 July 2023	6.30	6.34	6.24	6.34	6.34	7,880,710
13 July 2023	6.25	6.34	6.22	6.34	6.34	6,082,863
12 July 2023	6.28	6.30	6.22	6.23	6.23	4,190,380
11 July 2023	6.17	6.23	6.17	6.23	6.23	5,758,766
10 July 2023	6.16	6.19	6.10	6.11	6.11	4,813,904
07 July 2023	6.07	6.15	6.06	6.12	6.12	3,940,259
06 July 2023	6.12	6.18	6.12	6.16	6.16	5,747,205
05 July 2023	6.18	6.19	6.10	6.16	6.16	6,107,594
04 July 2023	6.15	6.20	6.10	6.18	6.18	8,174,951
03 July 2023	6.23	6.24	6.13	6.19	6.19	8,975,821
30 June 2023	6.18	6.21	6.12	6.20	6.20	5,644,182
29 June 2023	6.19	6.27	6.17	6.19	6.19	6,018,511
28 June 2023	6.20	6.23	6.10	6.19	6.19	8,810,395
27 June 2023	6.10	6.10	5.92	6.00	6.00	12,190,325
26 June 2023	6.14	6.16	6.01	6.06	6.06	9,803,128
23 June 2023	6.30	6.31	6.19	6.20	6.20	5,965,666
22 June 2023	6.45	6.45	6.29	6.32	6.32	8,394,338
21 June 2023	6.51	6.55	6.41	6.42	6.42	10,018,414
20 June 2023	6.65	6.65	6.52	6.58	6.58	9,341,968
19 June 2023	6.67	6.67	6.57	6.61	6.61	8,024,320
16 June 2023	6.56	6.68	6.53	6.65	6.65	20,141,171
15 June 2023	6.40	6.53	6.39	6.52	6.52	11,304,777
14 June 2023	6.44	6.47	6.38	6.39	6.39	8,830,495
13 June 2023	6.22	6.39	6.20	6.39	6.39	8,443,076
09 June 2023	6.20	6.24	6.14	6.19	6.19	9,184,200
08 June 2023	6.33	6.36	6.19	6.22	6.22	11,084,489
07 June 2023	6.40	6.41	6.26	6.34	6.34	13,188,981
06 June 2023	6.58	6.63	6.35	6.35	6.35	15,291,452
05 June 2023	6.71	6.72	6.62	6.62	6.62	6,110,279
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,266.60-95.30(-1.29%)

AUD/USD0.6394-0.0057(-0.88%)

ASX 2007,065.20-98.10(-1.37%)

OIL89.51-0.15(-0.17%)

GOLD1,935.40-31.70(-1.61%)

Bitcoin AUD41,749.25-634.71(-1.50%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Qantas Airways Limited (QAN.AX)

ALL ORDS
7,266.60
-95.30(-1.29%)

AUD/USD
0.6394
-0.0057(-0.88%)

ASX 200
7,065.20
-98.10(-1.37%)

OIL
89.51
-0.15(-0.17%)

GOLD
1,935.40
-31.70(-1.61%)

Bitcoin AUD
41,749.25
-634.71(-1.50%)