Australia markets closed

Qantas Airways Limited (QAN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.7100-0.0600 (-1.26%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
11 June 20214.77004.78004.67004.71004.710020,660,137
10 June 20214.81004.83004.75004.77004.77004,009,515
09 June 20214.84004.90004.80004.81004.81004,639,658
08 June 20214.80004.87004.80004.84004.84005,555,070
07 June 20214.85004.87004.76004.78004.78004,370,527
04 June 20214.91004.92004.83004.87004.87005,496,399
03 June 20214.82004.92004.78004.91004.91008,338,282
02 June 20214.67004.80004.66504.79004.79006,401,850
01 June 20214.73004.74004.67004.71004.71004,706,915
31 May 20214.85004.86004.70004.71004.71005,616,458
28 May 20214.75004.82504.74004.81004.810010,823,036
27 May 20214.64004.71004.59004.69004.69008,406,282
26 May 20214.69004.70004.62004.67004.67008,364,220
25 May 20214.71004.74004.66004.71004.71005,839,636
24 May 20214.76004.78004.68004.72004.72005,590,400
21 May 20214.75004.78004.67004.74004.740010,915,177
20 May 20214.67004.74004.61004.68004.680011,591,774
19 May 20214.51004.55004.47004.52004.52008,111,299
18 May 20214.62004.63004.54004.60004.60005,205,612
17 May 20214.50004.58504.48004.55004.55006,493,147
14 May 20214.44004.48004.41004.45004.45009,335,561
13 May 20214.46004.47004.32004.40004.400012,102,075
12 May 20214.61004.64004.48004.50004.500016,577,970
11 May 20214.70004.74004.61004.66004.66007,906,650
10 May 20214.78004.83004.68004.71004.71005,347,615
07 May 20214.72004.82004.69004.77004.770015,359,561
06 May 20214.81004.83004.66004.74004.74008,960,115
05 May 20214.88004.89004.81004.81004.81008,388,294
04 May 20214.95004.98004.89004.93004.93004,553,658
03 May 20214.97005.02004.92004.94004.94003,704,915
30 Apr 20214.98004.99004.93004.95004.95005,217,292
29 Apr 20215.00005.02504.93005.00005.00004,817,044
28 Apr 20214.96005.01004.94004.97004.97005,356,421
27 Apr 20214.93004.93004.88004.90004.90003,857,124
26 Apr 20214.99005.01004.93004.93004.93005,528,257
23 Apr 20215.01005.05004.97004.99004.99003,707,996
22 Apr 20214.98005.03004.95005.01005.01007,863,394
21 Apr 20214.94004.95004.86004.94004.94009,750,513
20 Apr 20215.06005.08005.00005.01005.01008,434,088
19 Apr 20215.20005.22005.08005.08005.08006,414,967
16 Apr 20215.21005.23005.12005.18005.18007,944,347
15 Apr 20215.23005.28005.17005.20005.20006,970,300
14 Apr 20215.27005.29005.19005.21005.21005,368,125
13 Apr 20215.34005.35005.25005.27005.27004,250,525
12 Apr 20215.42005.44005.29005.32005.32005,189,285
09 Apr 20215.40005.47005.35005.45005.45005,992,511
08 Apr 20215.42005.44005.37005.42005.42006,267,245
07 Apr 20215.30005.50005.29005.40005.40009,949,225
06 Apr 20215.19005.28005.16005.26005.26007,657,489
01 Apr 20215.13005.15005.04005.10005.10005,856,639
31 Mar 20215.03005.17005.03005.09005.09008,494,423
30 Mar 20215.08005.13005.00005.00005.00006,661,375
29 Mar 20215.14005.15005.06005.07005.07006,969,303
26 Mar 20215.15005.20005.10505.11005.11005,695,429
25 Mar 20215.15005.16005.09505.11005.11007,121,961
24 Mar 20215.13005.18005.07005.13005.13008,749,239
23 Mar 20215.30005.31005.18005.21005.21006,937,074
22 Mar 20215.35005.37005.29005.33005.33005,318,656
19 Mar 20215.40005.44005.34005.35005.350013,559,887
18 Mar 20215.40005.49005.40005.41005.410015,204,739
17 Mar 20215.46005.47505.40005.45005.45006,867,719
16 Mar 20215.53005.59005.43005.48005.480011,361,249
15 Mar 20215.35005.50005.34005.50005.500016,171,371
12 Mar 20215.38005.38005.25005.30005.30007,870,641
11 Mar 20215.38005.40005.18005.30005.300017,476,342
10 Mar 20215.20005.25005.14005.17005.17008,892,334
09 Mar 20215.09005.15505.02005.14005.140014,766,456
08 Mar 20215.14005.16005.02005.02005.02006,439,494
05 Mar 20215.02005.13505.00005.10005.100013,607,469
04 Mar 20215.04005.10004.97005.08005.08008,649,908
03 Mar 20214.91005.06004.82005.03005.030013,979,688
02 Mar 20215.05005.05004.87004.89004.890013,091,029
01 Mar 20215.02005.05004.94005.00005.00009,710,533
26 Feb 20214.98005.03004.90005.00005.000022,099,581
25 Feb 20215.13005.26505.05005.10005.100030,633,037
24 Feb 20215.06005.14504.98005.01005.010022,943,412
23 Feb 20214.90005.14004.89005.03005.030019,567,843
22 Feb 20214.67004.82004.66504.82004.820016,914,731
19 Feb 20214.69004.76004.62004.62004.62006,233,704
18 Feb 20214.73004.75004.67004.70004.700011,604,347
17 Feb 20214.72004.76004.66004.73004.73008,865,468
16 Feb 20214.66004.73004.63004.70004.70008,752,616
15 Feb 20214.60004.69004.56504.58004.58007,405,577
12 Feb 20214.70004.75004.54004.55004.550012,531,072
11 Feb 20214.75004.81004.71004.78004.78007,497,330
10 Feb 20214.85004.87004.76504.77004.770011,012,181
09 Feb 20214.80004.87004.77004.83004.83006,521,344
08 Feb 20214.76004.82004.73004.77004.77009,881,517
05 Feb 20214.76004.78004.66504.74004.74007,826,289
04 Feb 20214.71004.85004.69004.71004.71008,876,858
03 Feb 20214.75004.80004.70004.70004.70006,726,235
02 Feb 20214.55004.69004.54504.67004.67008,122,590
01 Feb 20214.48004.58004.43004.52004.52009,713,395
29 Jan 20214.64004.75004.49004.50004.500012,867,092
28 Jan 20214.60004.64004.51004.55004.55009,387,404
27 Jan 20214.76004.77004.63004.63004.63008,926,184
25 Jan 20214.85004.85004.76004.77004.77004,594,799
22 Jan 20214.80004.87004.79004.85004.85007,991,135
21 Jan 20214.85004.86004.80504.85004.85005,238,482
20 Jan 20214.86004.86004.78004.82004.82005,166,031
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...