Australia markets closed

Qantas Airways Limited (QAN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.6800+0.0800 (+2.22%)
At close: 4:10PM AEST
DateOpenHighLowClose*Adj. close**Volume
14 Aug 20203.60003.68003.60003.68003.680010,507,738
13 Aug 20203.61003.64503.54503.60003.600018,849,488
12 Aug 20203.54003.61003.47003.60003.600011,690,030
11 Aug 20203.47003.59003.46003.56003.560012,996,720
10 Aug 20203.36003.44003.31003.43003.430010,808,482
07 Aug 20203.33003.41003.29503.32003.320011,858,247
06 Aug 20203.25003.38003.25003.31003.310018,089,884
05 Aug 20203.26003.30003.21003.24003.240010,467,360
04 Aug 20203.25003.31003.21003.26003.260013,549,554
03 Aug 20203.19003.22003.12003.20003.200014,191,074
31 Jul 20203.34003.35003.20003.23003.230023,172,628
30 Jul 20203.46003.47003.35003.36003.360018,258,048
29 Jul 20203.58003.63003.47003.48003.480014,824,612
28 Jul 20203.64003.68003.58003.59003.59005,844,107
27 Jul 20203.64003.68003.59003.68003.68005,816,771
24 Jul 20203.69003.72003.62003.64003.64006,075,858
23 Jul 20203.68003.74003.66003.74003.74006,467,269
22 Jul 20203.74003.75003.63003.67003.670012,714,444
21 Jul 20203.66003.80003.62003.80003.800012,264,089
20 Jul 20203.60003.64003.50003.63003.63008,996,287
17 Jul 20203.71003.73003.56003.62003.62008,982,142
16 Jul 20203.80003.85003.68003.70003.700017,477,492
15 Jul 20203.55003.65003.50003.64003.640010,577,937
14 Jul 20203.47003.54003.43003.49003.49008,863,532
13 Jul 20203.55003.63003.47003.51003.510011,489,181
10 Jul 20203.70003.70003.50003.51003.510017,397,585
09 Jul 20203.62003.68003.57003.61003.610012,140,596
08 Jul 20203.60003.66003.57003.61003.610020,414,913
07 Jul 20203.83003.85003.65003.66003.660021,240,101
06 Jul 20203.81003.88003.74003.79003.790015,267,760
03 Jul 20203.98003.99003.76003.82003.820014,249,670
02 Jul 20203.94004.01003.87003.91003.910058,979,518
01 Jul 20203.78004.00003.78003.87003.870030,126,539
30 Jun 20203.72003.91003.72003.78003.780030,552,780
29 Jun 20203.71003.72003.59003.62003.620022,996,682
26 Jun 20204.00004.01003.77003.81003.810064,079,984
25 Jun 20204.19004.19004.19004.19004.1900-
24 Jun 20204.31004.32004.18004.19004.19008,536,126
23 Jun 20204.21004.32004.14004.31004.310013,924,830
22 Jun 20204.25004.26004.17004.19004.190011,154,340
19 Jun 20204.40004.46004.36004.37004.370010,033,299
18 Jun 20204.45004.46004.31004.35004.350013,640,389
17 Jun 20204.55004.59004.43004.52004.520010,909,580
16 Jun 20204.50004.55004.41004.52004.520016,909,658
15 Jun 20204.51004.58004.30004.33004.330013,584,759
12 Jun 20204.31004.54004.17004.49004.490029,067,507
11 Jun 20204.84004.90004.63004.63004.630019,469,514
10 Jun 20204.87005.01004.80004.95004.950019,843,843
09 Jun 20204.95004.98004.86004.93004.930021,773,598
05 Jun 20204.77004.81004.60004.63004.630020,526,652
04 Jun 20204.31004.57004.28004.49004.490034,422,516
03 Jun 20204.05004.22004.02004.19004.190017,514,432
02 Jun 20204.04004.08003.96003.98003.98009,406,398
01 Jun 20203.98004.06003.89004.01004.010016,684,857
29 May 20204.07004.08003.96003.99003.990018,967,683
28 May 20204.14004.25004.08004.09004.090015,086,626
27 May 20204.10004.20003.96004.09004.090021,633,148
26 May 20203.93004.08003.89004.07004.070029,196,928
25 May 20203.65003.88003.61003.86003.860021,135,495
22 May 20203.65003.72003.57003.60003.600016,868,865
21 May 20203.56003.64003.51003.63003.630015,722,140
20 May 20203.44003.56003.40003.53003.530010,284,409
19 May 20203.55003.60003.48003.50003.500016,073,240
18 May 20203.39003.45003.37003.38003.38008,140,155
15 May 20203.40003.43003.29003.35003.350010,074,786
14 May 20203.49003.49003.33003.33003.330016,881,128
13 May 20203.49003.55003.43003.55003.55009,197,646
12 May 20203.54003.55003.43003.54003.540010,867,399
11 May 20203.46003.53003.46003.53003.530014,484,250
08 May 20203.48003.52003.40003.40003.400014,231,631
07 May 20203.50003.53003.42003.46003.460015,449,319
06 May 20203.64003.66003.50003.50003.500013,057,958
05 May 20203.70003.76003.58003.62003.620014,373,024
04 May 20203.55003.61003.48003.56003.560011,424,464
01 May 20203.80003.80003.59003.62003.620012,826,413
30 Apr 20203.80003.86003.75503.86003.860015,833,726
29 Apr 20203.51003.71003.51003.67003.670013,472,420
28 Apr 20203.58003.66003.46003.50003.50009,706,034
27 Apr 20203.41003.56503.39003.54003.54008,658,095
24 Apr 20203.37003.43003.36003.39003.390012,773,648
23 Apr 20203.43003.46003.34003.34003.340018,758,318
22 Apr 20203.57003.57503.31003.36003.360020,794,225
21 Apr 20203.79003.85003.57003.59003.590020,210,068
20 Apr 20203.75003.79003.57003.59003.590015,204,386
17 Apr 20203.61003.81003.60003.72003.720016,630,079
16 Apr 20203.51003.60003.43003.47003.470014,273,194
15 Apr 20203.79003.81003.50003.55003.550020,372,329
14 Apr 20203.65003.71003.57003.68003.680018,015,034
09 Apr 20203.34003.57003.31003.56003.560016,178,594
08 Apr 20203.21003.31003.12003.25003.250012,053,278
07 Apr 20203.21003.29003.16003.18003.180015,682,005
06 Apr 20203.10003.13003.00003.05003.050013,886,143
03 Apr 20203.28003.29003.05003.05003.050017,154,116
02 Apr 20203.28003.29003.15503.20003.200015,509,699
01 Apr 20203.28003.46003.21003.38003.380022,041,361
31 Mar 20203.30003.45003.18003.23003.230027,232,634
30 Mar 20203.14003.22002.91003.20003.200015,047,069
27 Mar 20203.40003.52003.03003.11003.110027,806,101
26 Mar 20203.32003.61003.17003.25003.250030,471,600
25 Mar 20202.95003.40002.92003.27003.270043,807,293
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...