Get our best money-saving hacks and pro tips now

Qantas Airways Limited (QAN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

6.62

+0.02

(+0.30%)

At close: 04:10PM AEDT

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	6.64	6.67	6.59	6.62	6.62	7,029,079
30 Mar 2023	6.56	6.65	6.54	6.60	6.60	8,315,252
29 Mar 2023	6.48	6.53	6.45	6.49	6.49	6,925,836
28 Mar 2023	6.54	6.55	6.46	6.49	6.49	6,451,839
27 Mar 2023	6.50	6.55	6.48	6.50	6.50	6,819,499
24 Mar 2023	6.39	6.46	6.36	6.43	6.43	4,845,864
23 Mar 2023	6.34	6.46	6.34	6.44	6.44	4,872,965
22 Mar 2023	6.43	6.49	6.34	6.44	6.44	6,734,948
21 Mar 2023	6.33	6.36	6.25	6.33	6.33	7,854,348
20 Mar 2023	6.31	6.36	6.18	6.22	6.22	9,883,061
17 Mar 2023	6.32	6.47	6.23	6.47	6.47	15,309,448
16 Mar 2023	6.40	6.40	6.26	6.30	6.30	13,646,555
15 Mar 2023	6.44	6.48	6.35	6.42	6.42	11,895,844
14 Mar 2023	6.37	6.40	6.24	6.39	6.39	12,570,682
13 Mar 2023	6.45	6.50	6.37	6.50	6.50	9,365,569
10 Mar 2023	6.72	6.76	6.47	6.53	6.53	12,300,245
09 Mar 2023	6.84	6.87	6.75	6.80	6.80	13,934,963
08 Mar 2023	6.70	6.77	6.60	6.77	6.77	14,325,380
07 Mar 2023	6.62	6.71	6.55	6.58	6.58	12,702,688
06 Mar 2023	6.52	6.59	6.50	6.58	6.58	7,099,171
03 Mar 2023	6.54	6.64	6.49	6.51	6.51	8,170,538
02 Mar 2023	6.47	6.53	6.42	6.53	6.53	7,026,168
01 Mar 2023	6.48	6.55	6.41	6.44	6.44	9,478,564
28 Feb 2023	6.33	6.42	6.32	6.42	6.42	13,148,742
27 Feb 2023	6.14	6.29	6.13	6.28	6.28	12,515,985
24 Feb 2023	6.10	6.18	6.01	6.16	6.16	14,947,719
23 Feb 2023	6.50	6.54	5.97	6.03	6.03	30,616,784
22 Feb 2023	6.32	6.52	6.26	6.47	6.47	5,873,633
21 Feb 2023	6.50	6.55	6.40	6.40	6.40	5,456,770
20 Feb 2023	6.60	6.61	6.52	6.58	6.58	7,990,791
17 Feb 2023	6.60	6.61	6.51	6.60	6.60	4,727,578
16 Feb 2023	6.49	6.61	6.47	6.57	6.57	5,828,330
15 Feb 2023	6.49	6.53	6.43	6.47	6.47	4,319,010
14 Feb 2023	6.53	6.54	6.42	6.45	6.45	3,643,788
13 Feb 2023	6.45	6.51	6.43	6.51	6.51	4,071,434
10 Feb 2023	6.50	6.57	6.40	6.51	6.51	5,067,136
09 Feb 2023	6.57	6.58	6.51	6.54	6.54	4,346,062
08 Feb 2023	6.49	6.56	6.43	6.55	6.55	5,638,181
07 Feb 2023	6.53	6.59	6.45	6.48	6.48	6,183,343
06 Feb 2023	6.43	6.50	6.37	6.49	6.49	4,957,381
03 Feb 2023	6.39	6.43	6.33	6.42	6.42	8,010,314
02 Feb 2023	6.42	6.44	6.27	6.32	6.32	6,574,447
01 Feb 2023	6.38	6.45	6.34	6.40	6.40	7,448,991
31 Jan 2023	6.38	6.39	6.28	6.34	6.34	6,093,869
30 Jan 2023	6.50	6.53	6.38	6.38	6.38	4,817,231
27 Jan 2023	6.47	6.53	6.46	6.49	6.49	6,623,807
25 Jan 2023	6.43	6.52	6.41	6.47	6.47	5,260,501
24 Jan 2023	6.50	6.55	6.38	6.41	6.41	7,876,384
23 Jan 2023	6.59	6.62	6.56	6.56	6.56	6,385,845
20 Jan 2023	6.55	6.57	6.51	6.56	6.56	5,291,059
19 Jan 2023	6.60	6.61	6.50	6.54	6.54	5,904,813
18 Jan 2023	6.59	6.69	6.53	6.57	6.57	11,816,279
17 Jan 2023	6.59	6.60	6.53	6.54	6.54	3,554,753
16 Jan 2023	6.52	6.64	6.51	6.56	6.56	4,071,169
13 Jan 2023	6.49	6.52	6.47	6.47	6.47	5,522,873
12 Jan 2023	6.40	6.47	6.39	6.42	6.42	3,593,226
11 Jan 2023	6.36	6.45	6.35	6.38	6.38	5,415,547
10 Jan 2023	6.37	6.41	6.30	6.33	6.33	2,943,806
09 Jan 2023	6.33	6.42	6.31	6.40	6.40	6,800,904
06 Jan 2023	6.21	6.37	6.20	6.28	6.28	7,371,391
05 Jan 2023	6.15	6.24	6.12	6.21	6.21	5,943,817
04 Jan 2023	6.02	6.07	5.99	6.07	6.07	4,943,718
03 Jan 2023	5.99	6.03	5.88	5.94	5.94	4,600,791
30 Dec 2022	5.98	6.05	5.98	6.01	6.01	2,406,499
29 Dec 2022	6.01	6.04	5.93	5.94	5.94	3,563,852
28 Dec 2022	6.09	6.11	6.04	6.08	6.08	2,791,503
23 Dec 2022	6.07	6.14	6.07	6.11	6.11	3,473,667
22 Dec 2022	6.11	6.17	6.07	6.16	6.16	4,405,060
21 Dec 2022	6.16	6.16	6.07	6.09	6.09	4,224,626
20 Dec 2022	6.22	6.23	6.06	6.07	6.07	6,303,520
19 Dec 2022	6.25	6.25	6.19	6.22	6.22	5,135,082
16 Dec 2022	6.07	6.23	6.06	6.23	6.23	9,096,350
15 Dec 2022	6.21	6.22	6.13	6.15	6.15	7,720,337
14 Dec 2022	6.19	6.24	6.18	6.19	6.19	7,401,212
13 Dec 2022	6.20	6.28	6.17	6.28	6.28	9,273,511
12 Dec 2022	6.17	6.18	6.12	6.14	6.14	4,891,495
09 Dec 2022	6.15	6.22	6.07	6.21	6.21	13,539,858
08 Dec 2022	6.20	6.24	6.07	6.09	6.09	10,967,761
07 Dec 2022	6.18	6.28	6.13	6.27	6.27	11,592,199
06 Dec 2022	6.24	6.26	6.13	6.17	6.17	12,145,299
05 Dec 2022	6.20	6.24	6.15	6.19	6.19	6,716,934
02 Dec 2022	6.18	6.22	6.14	6.17	6.17	6,294,002
01 Dec 2022	6.33	6.34	6.19	6.22	6.22	10,791,142
30 Nov 2022	6.23	6.24	6.16	6.24	6.24	18,269,284
29 Nov 2022	6.15	6.23	6.14	6.19	6.19	6,502,655
28 Nov 2022	6.17	6.17	6.10	6.14	6.14	8,890,449
25 Nov 2022	6.18	6.21	6.05	6.06	6.06	8,504,713
24 Nov 2022	6.30	6.36	6.19	6.19	6.19	9,983,472
23 Nov 2022	6.13	6.23	6.12	6.18	6.18	15,290,680
22 Nov 2022	5.91	5.92	5.86	5.87	5.87	15,248,937
21 Nov 2022	5.92	5.92	5.82	5.87	5.87	6,309,385
18 Nov 2022	5.90	5.93	5.87	5.88	5.88	6,505,128
17 Nov 2022	5.88	5.93	5.83	5.90	5.90	8,911,599
16 Nov 2022	5.84	5.87	5.77	5.80	5.80	7,933,161
15 Nov 2022	5.85	5.88	5.74	5.83	5.83	9,281,491
14 Nov 2022	5.94	5.94	5.78	5.82	5.82	8,004,783
11 Nov 2022	6.15	6.15	5.93	5.97	5.97	16,357,650
10 Nov 2022	5.98	6.03	5.95	5.98	5.98	5,679,481
09 Nov 2022	6.15	6.17	6.01	6.01	6.01	6,829,275
08 Nov 2022	6.05	6.14	6.02	6.13	6.13	9,773,593
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6716-0.0002(-0.02%)

OIL74.27-0.10(-0.13%)

GOLD1,997.40-0.30(-0.02%)

Bitcoin AUD41,737.10-852.18(-2.00%)

Get our best money-saving hacks and pro tips now

Qantas Airways Limited (QAN.AX)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6716
-0.0002(-0.02%)

OIL
74.27
-0.10(-0.13%)

GOLD
1,997.40
-0.30(-0.02%)

Bitcoin AUD
41,737.10
-852.18(-2.00%)