QAN.AX - Qantas Airways Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20207.127.157.107.157.159,619,822
16 Jan 20207.047.077.027.077.0710,728,336
15 Jan 20207.177.207.027.047.0410,472,071
14 Jan 20207.097.157.087.117.114,958,613
13 Jan 20206.987.066.987.027.023,842,992
10 Jan 20206.997.066.967.007.004,450,193
09 Jan 20206.977.006.906.956.956,173,211
08 Jan 20207.057.086.766.866.8613,449,760
07 Jan 20207.237.267.087.107.107,589,056
06 Jan 20207.017.036.917.007.007,859,151
03 Jan 20207.287.317.167.197.192,763,615
02 Jan 20207.147.217.127.167.164,980,666
31 Dec 20197.267.297.117.117.112,587,870
30 Dec 20197.337.367.287.327.322,429,392
27 Dec 20197.317.407.317.347.343,229,744
24 Dec 20197.357.397.297.337.331,975,354
23 Dec 20197.357.417.317.397.394,896,457
20 Dec 20197.407.467.347.357.356,172,844
19 Dec 20197.407.437.327.407.408,004,832
18 Dec 20197.287.367.267.327.328,746,824
17 Dec 20197.377.397.267.287.285,631,602
16 Dec 20197.337.417.287.377.379,488,625
13 Dec 20197.277.337.267.287.286,802,330
12 Dec 20197.357.367.247.277.277,579,515
11 Dec 20197.287.337.237.317.317,321,380
10 Dec 20197.267.417.227.327.326,868,705
09 Dec 20197.167.287.107.257.255,696,078
06 Dec 20197.257.267.087.147.148,806,284
05 Dec 20197.207.227.097.167.166,007,031
04 Dec 20197.147.227.037.117.116,766,358
03 Dec 20197.237.307.217.257.256,767,918
02 Dec 20197.367.387.297.327.325,329,934
29 Nov 20197.347.357.297.307.307,715,743
28 Nov 20197.267.347.247.347.347,571,419
27 Nov 20197.197.247.137.237.238,068,959
26 Nov 20197.377.427.237.237.2399,644,805
25 Nov 20197.057.287.057.287.2815,865,651
22 Nov 20197.087.167.077.147.1411,265,810
21 Nov 20197.187.196.977.037.0314,299,215
20 Nov 20197.107.227.067.217.2114,969,431
19 Nov 20196.937.156.927.137.1313,143,315
18 Nov 20196.866.996.846.986.9815,181,249
15 Nov 20196.806.846.726.786.7812,130,520
14 Nov 20196.946.986.836.856.858,724,659
13 Nov 20196.927.016.876.956.9518,407,977
12 Nov 20196.846.956.746.946.9417,076,958
11 Nov 20196.736.876.726.836.8310,765,098
08 Nov 20196.606.726.556.716.7112,408,686
07 Nov 20196.626.636.516.576.579,184,661
06 Nov 20196.576.646.576.606.606,257,392
05 Nov 20196.656.666.576.616.617,156,262
04 Nov 20196.506.676.506.656.6512,442,522
01 Nov 20196.436.506.396.456.457,163,466
31 Oct 20196.436.516.386.416.4113,456,007
30 Oct 20196.506.586.466.586.5812,080,487
29 Oct 20196.506.586.476.526.529,006,872
28 Oct 20196.336.496.316.496.498,950,456
25 Oct 20196.266.316.226.256.258,184,107
24 Oct 20196.306.316.146.286.2814,806,743
23 Oct 20196.526.586.506.526.528,591,160
22 Oct 20196.516.606.516.546.547,285,853
21 Oct 20196.406.556.386.546.546,508,397
18 Oct 20196.516.566.476.536.539,264,989
17 Oct 20196.596.646.556.586.589,361,812
16 Oct 20196.686.706.626.696.698,972,033
15 Oct 20196.616.776.606.696.6918,486,077
14 Oct 20196.396.536.376.506.505,022,613
11 Oct 20196.396.416.306.356.353,568,176
10 Oct 20196.256.376.226.356.357,089,191
09 Oct 20196.316.366.266.326.327,080,657
08 Oct 20196.496.496.366.406.403,836,152
07 Oct 20196.406.456.376.456.453,246,813
04 Oct 20196.286.406.266.376.375,249,569
03 Oct 20196.216.346.216.306.306,155,363
02 Oct 20196.316.426.316.406.407,362,516
01 Oct 20196.296.446.296.446.447,746,413
30 Sep 20196.336.366.266.296.295,743,436
27 Sep 20196.266.356.246.346.344,622,252
26 Sep 20196.226.336.206.236.236,280,129
25 Sep 20196.206.246.126.246.247,133,725
24 Sep 20196.226.266.156.206.206,265,516
23 Sep 20196.286.306.236.266.264,137,162
20 Sep 20196.336.336.216.216.215,842,865
19 Sep 20196.346.356.246.286.288,448,710
18 Sep 20196.456.576.246.286.2817,205,122
17 Sep 20196.096.206.026.176.178,737,120
16 Sep 20196.236.246.106.116.1113,648,859
13 Sep 20196.286.426.256.406.4011,128,641
12 Sep 20196.266.296.216.266.265,988,479
11 Sep 20196.126.236.116.226.229,390,397
10 Sep 20196.146.166.086.106.105,215,934
09 Sep 20196.226.256.186.216.214,009,312
06 Sep 20196.156.246.116.236.238,183,074
05 Sep 20196.056.126.006.086.084,890,888
04 Sep 20195.996.065.926.056.057,218,329
03 Sep 20195.966.105.966.066.064,107,094
02 Sep 20195.976.065.925.985.983,979,871
02 Sep 20190.13 Dividend
30 Aug 20196.046.186.036.115.989,855,499
29 Aug 20196.086.105.986.005.8713,525,292
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...