Australia markets open in 8 hours 17 minutes

Qantas Airways Limited (QAN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.19-0.11 (-2.08%)
At close: 04:10PM AEDT
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20245.305.325.165.195.1910,142,942
26 Feb 20245.305.325.165.195.1910,142,942
23 Feb 20245.215.365.095.305.3013,857,163
22 Feb 20245.695.805.215.215.2116,064,251
21 Feb 20245.705.755.565.595.597,340,372
20 Feb 20245.725.775.695.725.724,763,130
19 Feb 20245.845.885.725.735.735,130,528
16 Feb 20245.885.915.825.825.826,725,172
15 Feb 20245.705.835.705.835.837,875,238
14 Feb 20245.695.765.695.715.714,672,593
13 Feb 20245.745.785.705.775.773,250,112
12 Feb 20245.725.745.685.715.711,930,809
09 Feb 20245.685.745.665.725.723,636,867
08 Feb 20245.725.755.625.685.683,851,254
07 Feb 20245.735.775.665.705.705,102,400
06 Feb 20245.635.705.595.655.654,373,807
05 Feb 20245.655.705.605.655.653,102,428
02 Feb 20245.565.735.535.735.737,657,842
01 Feb 20245.555.585.515.535.534,031,143
31 Jan 20245.485.565.455.565.565,557,823
30 Jan 20245.575.595.495.505.504,182,983
29 Jan 20245.485.595.485.565.564,319,562
25 Jan 20245.485.505.405.485.483,458,775
24 Jan 20245.405.485.375.445.445,968,693
23 Jan 20245.315.425.275.375.377,083,469
22 Jan 20245.235.335.205.335.336,417,946
19 Jan 20245.295.305.195.215.215,299,684
18 Jan 20245.125.225.115.215.214,757,548
17 Jan 20245.165.205.145.205.204,619,688
16 Jan 20245.185.285.185.195.193,858,288
15 Jan 20245.375.375.305.315.311,160,124
12 Jan 20245.395.475.375.415.414,567,362
11 Jan 20245.455.475.405.415.413,673,103
10 Jan 20245.405.435.355.435.433,726,518
09 Jan 20245.365.425.325.425.428,062,701
08 Jan 20245.325.325.275.305.303,625,807
05 Jan 20245.285.315.235.285.283,697,876
04 Jan 20245.275.295.185.285.285,966,974
03 Jan 20245.345.365.275.325.325,192,400
02 Jan 20245.385.405.345.355.352,241,507
29 Dec 20235.435.435.375.375.374,130,199
28 Dec 20235.375.435.345.435.435,198,844
27 Dec 20235.405.405.345.355.353,904,181
22 Dec 20235.405.425.365.365.367,582,338
21 Dec 20235.385.415.295.375.3712,245,923
20 Dec 20235.435.475.395.415.4110,217,482
19 Dec 20235.445.455.345.375.3712,397,376
18 Dec 20235.415.465.385.465.466,344,191
15 Dec 20235.405.435.355.415.4115,020,960
14 Dec 20235.475.475.305.345.3413,580,440
13 Dec 20235.495.495.395.405.4012,285,270
12 Dec 20235.455.485.425.485.486,062,470
11 Dec 20235.575.585.465.495.494,019,429
08 Dec 20235.475.565.435.565.567,995,585
07 Dec 20235.605.645.475.475.4712,326,212
06 Dec 20235.445.555.425.515.518,296,606
05 Dec 20235.475.495.415.465.466,964,302
04 Dec 20235.405.475.375.475.475,332,308
01 Dec 20235.295.395.285.355.356,025,149
30 Nov 20235.235.325.215.305.3015,744,869
29 Nov 20235.225.255.155.205.208,774,239
28 Nov 20235.235.285.225.245.244,686,718
27 Nov 20235.295.305.225.225.224,558,077
24 Nov 20235.265.275.235.265.263,513,389
23 Nov 20235.295.325.245.265.265,695,106
22 Nov 20235.325.345.245.305.306,736,815
21 Nov 20235.335.385.285.345.348,934,532
20 Nov 20235.285.335.265.305.306,023,151
17 Nov 20235.285.325.235.245.2410,006,485
16 Nov 20235.445.445.315.335.335,914,210
15 Nov 20235.395.405.305.395.397,823,162
14 Nov 20235.295.325.255.295.295,339,038
13 Nov 20235.315.345.225.225.224,006,357
10 Nov 20235.305.345.235.285.289,845,641
09 Nov 20235.385.415.325.335.3311,477,828
08 Nov 20235.285.375.285.325.3216,864,327
07 Nov 20235.265.295.235.255.256,802,010
06 Nov 20235.255.315.245.285.288,388,475
03 Nov 20235.165.215.165.185.188,557,318
02 Nov 20235.015.114.955.085.0810,008,446
01 Nov 20234.975.034.954.954.9510,107,368
31 Oct 20234.844.974.844.914.9115,820,455
30 Oct 20234.744.834.714.804.805,530,288
27 Oct 20234.824.864.764.764.766,503,281
26 Oct 20234.814.844.724.794.7911,064,467
25 Oct 20234.764.864.764.834.839,894,338
24 Oct 20234.774.804.714.764.767,766,149
23 Oct 20234.754.794.684.794.798,224,807
20 Oct 20234.714.804.674.774.7711,590,809
19 Oct 20234.764.774.674.744.7412,169,832
18 Oct 20234.934.954.854.864.867,959,301
17 Oct 20234.944.964.884.904.909,751,125
16 Oct 20234.965.004.894.904.909,887,712
13 Oct 20234.975.084.955.025.028,963,266
12 Oct 20235.055.085.015.035.0313,827,970
11 Oct 20234.975.084.915.035.0314,543,650
10 Oct 20234.844.924.814.904.9011,202,630
09 Oct 20234.934.994.834.844.8413,732,246
06 Oct 20235.045.074.985.035.037,724,589
05 Oct 20235.015.085.005.045.0412,384,910
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...