QAN.AX - Qantas Airways Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
14 Jun. 20195.625.695.605.605.605,544,354
13 Jun. 20195.715.725.625.625.624,395,144
12 Jun. 20195.705.755.685.695.696,944,829
11 Jun. 20195.565.725.555.685.688,872,517
07 Jun. 20195.465.565.395.535.537,016,269
06 Jun. 20195.415.525.415.505.508,413,790
05 Jun. 20195.475.475.415.435.433,454,736
04 Jun. 20195.355.445.345.395.395,375,325
03 Jun. 20195.475.525.395.395.396,970,645
31 May 20195.535.575.525.555.556,648,809
30 May 20195.455.505.435.495.495,343,652
29 May 20195.425.525.425.515.513,473,468
28 May 20195.435.525.425.505.505,191,267
27 May 20195.515.535.405.415.413,983,078
24 May 20195.495.525.455.515.515,942,933
23 May 20195.435.485.395.465.464,249,839
22 May 20195.355.475.345.445.446,960,066
21 May 20195.315.405.305.325.329,362,788
20 May 20195.325.365.255.355.3515,340,536
17 May 20195.235.335.185.235.2312,495,631
16 May 20195.315.395.265.355.358,440,450
15 May 20195.335.345.285.305.304,625,621
14 May 20195.305.345.225.335.335,867,648
13 May 20195.385.435.365.405.403,738,017
10 May 20195.505.515.325.415.4111,030,020
09 May 20195.445.665.445.565.5611,341,051
08 May 20195.525.535.445.445.448,729,287
07 May 20195.595.615.535.545.544,718,557
06 May 20195.755.765.645.655.652,574,238
03 May 20195.725.795.725.775.773,222,494
02 May 20195.705.775.685.765.768,248,468
01 May 20195.575.725.575.705.704,739,197
30 Apr. 20195.605.665.575.615.615,648,568
29 Apr. 20195.595.595.555.575.576,781,256
26 Apr. 20195.705.725.585.595.598,318,487
24 Apr. 20195.655.755.635.725.727,395,547
23 Apr. 20195.675.705.605.615.615,150,381
18 Apr. 20195.735.745.685.705.703,898,660
17 Apr. 20195.695.715.655.685.685,587,810
16 Apr. 20195.635.695.635.665.665,395,617
15 Apr. 20195.685.705.645.675.673,453,917
12 Apr. 20195.685.745.675.695.693,737,123
11 Apr. 20195.705.715.635.655.656,274,479
10 Apr. 20195.715.775.715.745.743,452,186
09 Apr. 20195.805.815.705.715.714,356,970
08 Apr. 20195.825.865.805.825.824,129,105
05 Apr. 20195.725.835.725.805.803,754,490
04 Apr. 20195.775.815.755.785.786,623,894
03 Apr. 20195.845.885.795.825.825,557,769
02 Apr. 20195.715.855.685.845.849,160,753
01 Apr. 20195.665.745.655.715.717,447,545
29 Mar. 20195.585.705.575.665.6611,504,904
28 Mar. 20195.415.555.405.535.539,413,475
27 Mar. 20195.325.445.325.445.446,452,201
26 Mar. 20195.345.385.255.345.348,082,480
25 Mar. 20195.405.435.385.405.406,863,696
22 Mar. 20195.515.535.455.455.453,317,081
21 Mar. 20195.505.515.415.445.4412,245,879
20 Mar. 20195.535.605.525.545.547,012,703
19 Mar. 20195.605.635.585.605.606,259,417
18 Mar. 20195.635.655.595.645.642,781,209
15 Mar. 20195.645.655.605.625.627,528,224
14 Mar. 20195.635.655.615.635.634,026,477
13 Mar. 20195.595.635.535.625.6210,981,147
12 Mar. 20195.685.845.655.685.688,357,249
11 Mar. 20195.595.725.575.685.683,368,145
08 Mar. 20195.635.685.575.665.665,232,475
07 Mar. 20195.725.735.665.695.695,218,819
06 Mar. 20195.505.685.495.675.677,215,170
05 Mar. 20195.485.495.425.475.4715,985,269
04 Mar. 20195.625.625.545.545.544,300,417
04 Mar. 20190.12 Dividend
01 Mar. 20195.775.775.665.665.547,246,012
28 Feb. 20195.745.755.675.735.6110,285,599
27 Feb. 20195.675.775.615.745.625,411,331
26 Feb. 20195.635.655.535.615.495,732,357
25 Feb. 20195.745.805.645.695.578,390,107
22 Feb. 20195.775.885.675.765.647,782,849
21 Feb. 20195.495.805.465.775.6519,152,469
20 Feb. 20195.805.845.625.665.544,347,392
19 Feb. 20195.745.805.745.765.644,013,962
18 Feb. 20195.765.765.715.735.613,884,852
15 Feb. 20195.745.765.705.735.614,579,621
14 Feb. 20195.765.835.695.705.585,806,192
13 Feb. 20195.665.775.645.745.6213,137,065
12 Feb. 20195.625.725.545.555.438,297,950
11 Feb. 20195.675.685.555.655.533,401,575
08 Feb. 20195.595.675.575.635.513,639,394
07 Feb. 20195.655.805.635.705.585,832,277
06 Feb. 20195.475.645.455.635.517,999,793
05 Feb. 20195.425.485.385.415.3014,042,252
04 Feb. 20195.365.435.325.405.297,534,660
01 Feb. 20195.445.475.305.325.217,875,895
31 Jan. 20195.505.555.435.445.3224,868,590
30 Jan. 20195.605.635.555.595.4715,180,415
29 Jan. 20195.955.955.865.895.774,647,293
25 Jan. 20196.116.125.965.995.865,710,876
24 Jan. 20196.106.125.986.125.994,601,396
23 Jan. 20196.156.236.106.125.994,950,215
22 Jan. 20196.086.176.076.125.992,498,670
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...