U.S. Markets open in 6 hrs 32 mins

Qantas Airways Limited (QAN.AX)


ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
5.00+0.04 (+0.81%)
At close: 4:10PM AEST
DateOpenHighLowCloseAdj Close*Volume
May 29, 20174.955.024.955.005.0012,226,553
May 26, 20175.055.074.894.964.967,614,849
May 25, 20174.845.014.835.015.0114,505,969
May 24, 20174.854.904.844.844.849,127,648
May 23, 20174.914.934.804.864.867,377,523
May 22, 20174.864.934.854.914.917,053,524
May 19, 20174.844.904.824.864.868,106,560
May 18, 20174.794.824.724.814.8110,620,053
May 17, 20174.914.924.864.874.879,070,436
May 16, 20174.834.974.814.924.9221,870,931
May 15, 20174.724.784.724.784.788,821,753
May 12, 20174.784.814.724.744.7416,928,823
May 11, 20174.774.864.744.814.8114,178,060
May 10, 20174.704.854.704.774.7718,041,906
May 09, 20174.684.774.664.734.7313,104,826
May 08, 20174.564.694.554.664.6624,231,671
May 05, 20170.000.000.000.000.00-
May 04, 20174.364.434.364.424.4216,087,892
May 03, 20174.364.424.344.364.3618,736,247
May 02, 20174.334.364.284.364.3619,065,108
May 01, 20174.254.354.244.354.3514,586,080
Apr 28, 20174.174.244.164.244.249,344,324
Apr 27, 20174.054.224.054.214.2118,456,065
Apr 26, 20173.974.043.964.014.018,646,999
Apr 24, 20173.984.013.963.973.973,678,438
Apr 21, 20173.974.013.943.943.944,666,731
Apr 20, 20173.943.973.913.953.954,547,437
Apr 19, 20173.923.963.913.943.945,144,039
Apr 18, 20173.903.953.893.913.917,299,855
Apr 13, 20173.943.943.883.903.904,753,412
Apr 12, 20173.933.983.923.953.958,039,553
Apr 11, 20173.933.973.913.923.925,392,532
Apr 10, 20173.903.993.903.943.945,387,254
Apr 07, 20173.953.983.813.923.9212,073,368
Apr 06, 20173.933.993.913.973.974,921,105
Apr 05, 20173.923.983.913.943.947,651,768
Apr 04, 20173.883.953.883.923.926,218,230
Apr 03, 20173.893.933.863.903.908,358,542
Mar 31, 20173.973.973.893.893.899,583,749
Mar 30, 20173.964.023.963.983.987,065,977
Mar 29, 20173.984.003.954.004.008,631,257
Mar 28, 20173.944.003.933.983.989,700,332
Mar 27, 20173.863.933.843.923.929,754,102
Mar 24, 20173.894.003.853.893.8911,702,280
Mar 23, 20173.833.863.813.863.866,648,681
Mar 22, 20173.823.863.793.823.8210,380,375
Mar 21, 20173.803.853.783.843.846,076,327
Mar 20, 20173.743.833.743.813.813,895,463
Mar 17, 20173.793.843.783.793.796,770,418
Mar 16, 20173.783.823.753.763.7610,094,744
Mar 15, 20173.813.823.743.803.805,595,098
Mar 14, 20173.863.883.823.843.848,784,546
Mar 13, 20173.803.883.783.883.888,488,426
Mar 10, 20170.000.000.000.000.00-
Mar 09, 20173.753.773.713.753.758,749,745
Mar 08, 20170.000.000.000.000.00-
Mar 07, 20170.000.000.000.000.00-
Mar 07, 20170.085 Dividend
Mar 06, 20173.703.773.693.753.758,992,001
Mar 03, 20173.783.783.693.733.734,765,210
Mar 02, 20173.773.813.763.783.789,228,347
Mar 01, 20173.703.753.693.753.7511,135,395
Feb 28, 20173.703.773.683.753.7511,747,225
Feb 27, 20173.703.763.673.703.708,655,848
Feb 24, 20173.723.773.663.703.7015,969,134
Feb 23, 20173.583.783.563.743.7425,646,243
Feb 22, 20173.483.573.463.553.559,096,863
Feb 21, 20173.483.493.453.483.484,892,813
Feb 20, 20173.483.493.463.483.483,250,305
Feb 17, 20173.453.493.443.483.484,330,484
Feb 16, 20173.483.503.423.473.476,087,481
Feb 15, 20173.423.493.413.483.488,026,082
Feb 14, 20173.423.433.393.403.404,773,372
Feb 13, 20173.383.433.383.403.405,453,041
Feb 10, 20173.353.413.313.383.388,570,745
Feb 09, 20173.383.383.293.353.358,372,459
Feb 08, 20173.333.403.333.383.386,548,763
Feb 07, 20173.253.343.233.333.337,190,363
Feb 06, 20173.263.303.233.283.284,742,110
Feb 03, 20173.273.293.203.253.257,470,906
Feb 02, 20173.333.343.273.303.307,249,134
Feb 01, 20173.373.403.343.343.347,109,517
Jan 31, 20173.453.463.383.413.416,592,410
Jan 30, 20173.473.513.443.493.493,783,954
Jan 27, 20173.503.553.483.533.535,654,112
Jan 25, 20173.433.503.433.503.506,938,143
Jan 24, 20173.423.463.403.433.434,948,690
Jan 23, 20173.503.503.413.433.433,339,622
Jan 20, 20173.453.503.423.473.477,420,338
Jan 19, 20173.473.513.453.473.473,918,008
Jan 18, 20173.493.503.403.433.4313,760,388
Jan 17, 20173.543.553.513.533.536,041,540
Jan 16, 20173.543.563.513.543.547,114,334
Jan 13, 20173.553.563.493.533.5311,228,109
Jan 12, 20173.403.573.393.513.5113,487,581
Jan 11, 20173.373.423.353.403.406,783,366
Jan 10, 20173.363.373.323.353.353,878,604
Jan 09, 20173.353.363.333.353.352,073,992
Jan 06, 20173.363.373.333.333.332,584,745
Jan 05, 20173.353.373.323.343.343,377,598
*Close price adjusted for dividends and splits.
Loading more data...