Australia markets open in 9 hours 56 minutes

Qantas Airways Limited (QAN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.64-0.08 (-1.40%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 June 20195.425.435.365.405.165,463,155
27 June 20195.355.435.325.415.173,195,729
26 June 20195.295.375.275.365.126,229,038
25 June 20195.335.355.285.305.065,361,156
24 June 20195.385.415.325.355.113,818,782
21 June 20195.425.475.375.415.1712,533,782
20 June 20195.455.485.335.435.1821,347,536
19 June 20195.545.595.475.525.275,547,703
18 June 20195.545.555.445.475.227,312,984
17 June 20195.585.595.535.545.294,244,214
14 June 20195.625.695.605.605.355,544,354
13 June 20195.715.725.625.625.374,395,144
12 June 20195.705.755.685.695.436,944,829
11 June 20195.565.725.555.685.428,872,517
07 June 20195.465.565.395.535.287,016,269
06 June 20195.415.525.415.505.258,413,790
05 June 20195.475.475.415.435.183,454,736
04 June 20195.355.445.345.395.155,375,325
03 June 20195.475.525.395.395.156,970,645
31 May 20195.535.575.525.555.306,648,809
30 May 20195.455.505.435.495.245,343,652
29 May 20195.425.525.425.515.263,473,468
28 May 20195.435.525.425.505.255,191,267
27 May 20195.515.535.405.415.173,983,078
24 May 20195.495.525.455.515.265,942,933
23 May 20195.435.485.395.465.214,249,839
22 May 20195.355.475.345.445.196,960,066
21 May 20195.315.405.305.325.089,362,788
20 May 20195.325.365.255.355.1115,340,536
17 May 20195.235.335.185.234.9912,495,631
16 May 20195.315.395.265.355.118,440,450
15 May 20195.335.345.285.305.064,625,621
14 May 20195.305.345.225.335.095,867,648
13 May 20195.385.435.365.405.163,738,017
10 May 20195.505.515.325.415.1711,030,020
09 May 20195.445.665.445.565.3111,341,051
08 May 20195.525.535.445.445.198,729,287
07 May 20195.595.615.535.545.294,718,557
06 May 20195.755.765.645.655.392,574,238
03 May 20195.725.795.725.775.513,222,494
02 May 20195.705.775.685.765.508,248,468
01 May 20195.575.725.575.705.444,739,197
30 Apr 20195.605.665.575.615.365,648,568
29 Apr 20195.595.595.555.575.326,781,256
26 Apr 20195.705.725.585.595.348,318,487
24 Apr 20195.655.755.635.725.467,395,547
23 Apr 20195.675.705.605.615.365,150,381
18 Apr 20195.735.745.685.705.443,898,660
17 Apr 20195.695.715.655.685.425,587,810
16 Apr 20195.635.695.635.665.405,395,617
15 Apr 20195.685.705.645.675.413,453,917
12 Apr 20195.685.745.675.695.433,737,123
11 Apr 20195.705.715.635.655.396,274,479
10 Apr 20195.715.775.715.745.483,452,186
09 Apr 20195.805.815.705.715.454,356,970
08 Apr 20195.825.865.805.825.564,129,105
05 Apr 20195.725.835.725.805.543,754,490
04 Apr 20195.775.815.755.785.526,623,894
03 Apr 20195.845.885.795.825.565,557,769
02 Apr 20195.715.855.685.845.589,160,753
01 Apr 20195.665.745.655.715.457,447,545
29 Mar 20195.585.705.575.665.4011,504,904
28 Mar 20195.415.555.405.535.289,413,475
27 Mar 20195.325.445.325.445.196,452,201
26 Mar 20195.345.385.255.345.108,082,480
25 Mar 20195.405.435.385.405.166,863,696
22 Mar 20195.515.535.455.455.203,317,081
21 Mar 20195.505.515.415.445.1912,245,879
20 Mar 20195.535.605.525.545.297,012,703
19 Mar 20195.605.635.585.605.356,259,417
18 Mar 20195.635.655.595.645.392,781,209
15 Mar 20195.645.655.605.625.377,528,224
14 Mar 20195.635.655.615.635.384,026,477
13 Mar 20195.595.635.535.625.3710,981,147
12 Mar 20195.685.845.655.685.428,357,249
11 Mar 20195.595.725.575.685.423,368,145
08 Mar 20195.635.685.575.665.405,232,475
07 Mar 20195.725.735.665.695.435,218,819
06 Mar 20195.505.685.495.675.417,215,170
05 Mar 20195.485.495.425.475.2215,985,269
04 Mar 20195.625.625.545.545.294,300,417
04 Mar 20190.12 Dividend
01 Mar 20195.775.775.665.665.297,246,012
28 Feb 20195.745.755.675.735.3610,285,599
27 Feb 20195.675.775.615.745.365,411,331
26 Feb 20195.635.655.535.615.245,732,357
25 Feb 20195.745.805.645.695.328,390,107
22 Feb 20195.775.885.675.765.387,782,849
21 Feb 20195.495.805.465.775.3919,152,469
20 Feb 20195.805.845.625.665.294,347,392
19 Feb 20195.745.805.745.765.384,013,962
18 Feb 20195.765.765.715.735.363,884,852
15 Feb 20195.745.765.705.735.364,579,621
14 Feb 20195.765.835.695.705.335,806,192
13 Feb 20195.665.775.645.745.3613,137,065
12 Feb 20195.625.725.545.555.198,297,950
11 Feb 20195.675.685.555.655.283,401,575
08 Feb 20195.595.675.575.635.263,639,394
07 Feb 20195.655.805.635.705.335,832,277
06 Feb 20195.475.645.455.635.267,999,793
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...