Australia markets close in 1 hour 46 minutes

Qantas Airways Limited (QAN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.21+0.03 (+0.58%)
As of 02:06PM AEST. Market open.
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20235.205.375.185.215.217,714,217
27 Sept 20235.085.185.055.185.1813,780,984
26 Sept 20235.115.195.065.165.1610,115,291
25 Sept 20235.225.265.185.235.2310,063,975
22 Sept 20235.245.315.225.315.316,274,350
21 Sept 20235.325.395.315.315.3111,046,722
20 Sept 20235.465.485.325.335.3311,262,277
19 Sept 20235.485.535.435.455.456,767,318
18 Sept 20235.585.595.505.515.517,435,210
15 Sept 20235.665.685.595.615.6119,307,561
14 Sept 20235.575.645.545.595.599,821,855
13 Sept 20235.595.675.535.575.5713,600,547
12 Sept 20235.545.585.435.585.5812,004,968
11 Sept 20235.535.555.475.525.526,312,451
08 Sept 20235.585.595.475.545.5410,950,333
07 Sept 20235.655.695.535.575.5710,937,474
06 Sept 20235.615.785.615.705.7011,270,928
05 Sept 20235.645.755.625.645.647,102,023
04 Sept 20235.775.785.575.655.6511,084,056
01 Sept 20235.855.875.805.825.828,775,142
31 Aug 20235.895.945.775.915.9119,174,671
30 Aug 20236.096.135.966.036.0310,567,750
29 Aug 20236.116.135.956.036.039,997,367
28 Aug 20236.256.286.126.126.125,848,422
25 Aug 20236.206.326.126.246.248,527,247
24 Aug 20236.306.376.176.226.228,963,327
23 Aug 20236.166.226.166.176.178,149,705
22 Aug 20236.216.246.166.236.233,966,672
21 Aug 20236.216.246.096.196.197,792,089
18 Aug 20236.206.296.166.276.275,625,044
17 Aug 20236.316.336.216.236.235,871,413
16 Aug 20236.326.386.306.346.344,652,290
15 Aug 20236.376.396.346.356.356,964,119
14 Aug 20236.436.456.346.396.394,950,936
11 Aug 20236.476.506.436.496.493,274,265
10 Aug 20236.496.526.466.506.508,302,268
09 Aug 20236.476.506.436.486.486,791,523
08 Aug 20236.456.516.436.476.476,545,389
07 Aug 20236.346.436.316.436.432,407,171
04 Aug 20236.316.386.286.386.386,398,482
03 Aug 20236.376.436.306.306.309,101,057
02 Aug 20236.446.466.376.376.377,865,600
01 Aug 20236.566.586.396.496.4913,651,401
31 July 20236.626.646.496.536.535,914,345
28 July 20236.546.586.496.586.586,387,717
27 July 20236.626.646.546.606.607,780,351
26 July 20236.506.626.376.626.6211,885,004
25 July 20236.666.686.536.586.589,868,605
24 July 20236.586.696.576.696.696,731,553
21 July 20236.626.626.546.586.587,421,922
20 July 20236.526.586.496.586.5811,681,058
19 July 20236.466.496.426.466.469,355,306
18 July 20236.426.476.356.376.374,099,315
17 July 20236.336.436.316.426.426,333,960
14 July 20236.306.346.246.346.347,880,710
13 July 20236.256.346.226.346.346,082,863
12 July 20236.286.306.226.236.234,190,380
11 July 20236.176.236.176.236.235,758,766
10 July 20236.166.196.106.116.114,813,904
07 July 20236.076.156.066.126.123,940,259
06 July 20236.126.186.126.166.165,747,205
05 July 20236.186.196.106.166.166,107,594
04 July 20236.156.206.106.186.188,174,951
03 July 20236.236.246.136.196.198,975,821
30 June 20236.186.216.126.206.205,644,182
29 June 20236.196.276.176.196.196,018,511
28 June 20236.206.236.106.196.198,810,395
27 June 20236.106.105.926.006.0012,190,325
26 June 20236.146.166.016.066.069,803,128
23 June 20236.306.316.196.206.205,965,666
22 June 20236.456.456.296.326.328,394,338
21 June 20236.516.556.416.426.4210,018,414
20 June 20236.656.656.526.586.589,341,968
19 June 20236.676.676.576.616.618,024,320
16 June 20236.566.686.536.656.6520,141,171
15 June 20236.406.536.396.526.5211,304,777
14 June 20236.446.476.386.396.398,830,495
13 June 20236.226.396.206.396.398,443,076
09 June 20236.206.246.146.196.199,184,200
08 June 20236.336.366.196.226.2211,084,489
07 June 20236.406.416.266.346.3413,188,981
06 June 20236.586.636.356.356.3515,291,452
05 June 20236.716.726.626.626.626,110,279
02 June 20236.776.816.686.686.686,777,127
01 June 20236.586.836.586.796.7911,169,456
31 May 20236.666.786.626.656.6521,078,202
30 May 20236.456.596.416.596.597,695,680
29 May 20236.496.526.416.426.423,468,803
26 May 20236.456.476.416.436.435,045,095
25 May 20236.406.506.406.436.4310,064,671
24 May 20236.456.576.416.486.4817,621,230
23 May 20236.556.566.306.366.3615,007,037
22 May 20236.506.506.446.506.504,129,050
19 May 20236.436.526.416.526.523,983,386
18 May 20236.526.576.446.456.458,593,195
17 May 20236.336.366.286.366.364,247,502
16 May 20236.326.346.286.306.304,871,940
15 May 20236.306.386.256.376.376,492,353
12 May 20236.376.376.226.256.256,782,290
11 May 20236.266.356.266.356.355,155,480
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...