Other OTC - Delayed Quote • USD
Qantas Airways Limited (QABSY)
As of 9:30 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 143 |
Apr 24, 2024 | 19.65 | 19.65 | 18.93 | 19.09 | 19.09 | 19,500 |
Apr 23, 2024 | 18.90 | 19.19 | 18.90 | 19.19 | 19.19 | 18,400 |
Apr 22, 2024 | 18.70 | 18.87 | 18.67 | 18.87 | 18.87 | 4,000 |
Apr 19, 2024 | 18.10 | 18.46 | 18.10 | 18.20 | 18.20 | 25,100 |
Apr 18, 2024 | 18.83 | 18.83 | 18.36 | 18.37 | 18.37 | 5,800 |
Apr 17, 2024 | 18.31 | 18.31 | 17.50 | 17.99 | 17.99 | 4,800 |
Apr 16, 2024 | 17.50 | 17.56 | 17.44 | 17.54 | 17.54 | 10,800 |
Apr 15, 2024 | 18.86 | 18.86 | 17.91 | 17.91 | 17.91 | 5,200 |
Apr 12, 2024 | 18.52 | 18.97 | 18.38 | 18.41 | 18.41 | 19,100 |
Apr 11, 2024 | 18.80 | 19.18 | 18.80 | 19.18 | 19.18 | 3,100 |
Apr 10, 2024 | 19.82 | 19.82 | 19.20 | 19.22 | 19.22 | 2,700 |
Apr 9, 2024 | 19.21 | 19.38 | 19.20 | 19.25 | 19.25 | 3,400 |
Apr 8, 2024 | 18.80 | 18.92 | 18.59 | 18.87 | 18.87 | 3,400 |
Apr 5, 2024 | 17.97 | 17.98 | 17.93 | 17.94 | 17.94 | 3,300 |
Apr 4, 2024 | 17.97 | 18.13 | 17.79 | 17.79 | 17.79 | 4,000 |
Apr 3, 2024 | 17.78 | 17.79 | 17.72 | 17.79 | 17.79 | 2,600 |
Apr 2, 2024 | 17.44 | 18.00 | 17.31 | 17.83 | 17.83 | 3,600 |
Apr 1, 2024 | 17.72 | 17.96 | 17.30 | 17.66 | 17.66 | 2,900 |
Mar 28, 2024 | 17.37 | 17.80 | 17.37 | 17.51 | 17.51 | 3,000 |
Mar 27, 2024 | 17.29 | 17.67 | 17.29 | 17.60 | 17.60 | 4,100 |
Mar 26, 2024 | 17.23 | 17.76 | 17.23 | 17.48 | 17.48 | 5,900 |
Mar 25, 2024 | 17.67 | 17.67 | 17.26 | 17.48 | 17.48 | 4,700 |
Mar 22, 2024 | 17.27 | 17.36 | 17.15 | 17.36 | 17.36 | 29,100 |
Mar 21, 2024 | 17.26 | 17.46 | 17.08 | 17.46 | 17.46 | 13,900 |
Mar 20, 2024 | 17.00 | 17.01 | 16.89 | 17.01 | 17.01 | 37,600 |
Mar 19, 2024 | 16.75 | 17.10 | 16.75 | 17.06 | 17.06 | 66,500 |
Mar 18, 2024 | 16.69 | 17.30 | 16.69 | 17.15 | 17.15 | 11,500 |
Mar 15, 2024 | 16.98 | 17.05 | 16.74 | 16.74 | 16.74 | 41,300 |
Mar 14, 2024 | 16.86 | 16.96 | 16.57 | 16.59 | 16.59 | 83,300 |
Mar 13, 2024 | 16.84 | 16.88 | 16.53 | 16.61 | 16.61 | 10,800 |
Mar 12, 2024 | 16.87 | 17.06 | 16.77 | 17.06 | 17.06 | 5,200 |
Mar 11, 2024 | 17.01 | 17.15 | 16.64 | 17.15 | 17.15 | 5,400 |
Mar 8, 2024 | 16.90 | 17.63 | 16.69 | 17.01 | 17.01 | 11,000 |
Mar 7, 2024 | 17.12 | 17.12 | 16.76 | 17.05 | 17.05 | 11,700 |
Mar 6, 2024 | 15.83 | 16.59 | 15.83 | 16.07 | 16.07 | 6,200 |
Mar 5, 2024 | 16.52 | 16.86 | 16.52 | 16.57 | 16.57 | 6,200 |
Mar 4, 2024 | 16.52 | 16.86 | 16.52 | 16.71 | 16.71 | 6,100 |
Mar 1, 2024 | 16.52 | 16.80 | 16.52 | 16.61 | 16.61 | 7,700 |
Feb 29, 2024 | 16.53 | 17.01 | 16.53 | 16.76 | 16.76 | 74,100 |
Feb 28, 2024 | 16.53 | 17.08 | 16.53 | 16.57 | 16.57 | 4,900 |
Feb 27, 2024 | 16.57 | 17.25 | 16.57 | 16.69 | 16.69 | 4,700 |
Feb 26, 2024 | 17.06 | 17.16 | 16.93 | 16.94 | 16.94 | 4,200 |
Feb 23, 2024 | 17.04 | 17.82 | 17.04 | 17.20 | 17.20 | 5,200 |
Feb 22, 2024 | 16.47 | 17.18 | 16.47 | 17.18 | 17.18 | 2,800 |
Feb 21, 2024 | 18.23 | 18.35 | 18.20 | 18.26 | 18.26 | 3,500 |
Feb 20, 2024 | 19.34 | 19.42 | 18.72 | 18.72 | 18.72 | 5,400 |
Feb 16, 2024 | 19.07 | 19.31 | 18.88 | 19.31 | 19.31 | 4,900 |
Feb 15, 2024 | 18.32 | 19.08 | 18.32 | 19.07 | 19.07 | 2,900 |
Feb 14, 2024 | 18.88 | 18.88 | 18.17 | 18.17 | 18.17 | 4,300 |
Feb 13, 2024 | 18.35 | 18.37 | 18.27 | 18.35 | 18.35 | 3,700 |
Feb 12, 2024 | 18.99 | 18.99 | 18.27 | 18.27 | 18.27 | 2,800 |
Feb 9, 2024 | 18.45 | 18.79 | 18.45 | 18.72 | 18.72 | 3,800 |
Feb 8, 2024 | 18.60 | 18.60 | 18.25 | 18.41 | 18.41 | 4,200 |
Feb 7, 2024 | 18.43 | 18.75 | 18.43 | 18.56 | 18.56 | 4,900 |
Feb 6, 2024 | 18.40 | 18.52 | 18.25 | 18.25 | 18.25 | 2,800 |
Feb 5, 2024 | 18.21 | 18.36 | 18.15 | 18.17 | 18.17 | 8,000 |
Feb 2, 2024 | 18.52 | 18.72 | 18.41 | 18.41 | 18.41 | 2,000 |
Feb 1, 2024 | 18.07 | 18.24 | 18.07 | 18.07 | 18.07 | 2,700 |
Jan 31, 2024 | 18.24 | 18.31 | 17.99 | 17.99 | 17.99 | 2,700 |
Jan 30, 2024 | 18.08 | 18.14 | 17.96 | 18.14 | 18.14 | 3,800 |
Jan 29, 2024 | 18.22 | 18.40 | 18.22 | 18.40 | 18.40 | 3,700 |
Jan 26, 2024 | 18.09 | 18.14 | 18.02 | 18.10 | 18.10 | 1,700 |
Jan 25, 2024 | 18.05 | 18.12 | 18.00 | 18.07 | 18.07 | 2,400 |
Jan 24, 2024 | 17.97 | 18.18 | 17.89 | 17.89 | 17.89 | 3,900 |
Jan 23, 2024 | 17.73 | 17.74 | 17.58 | 17.63 | 17.63 | 8,500 |
Jan 22, 2024 | 17.72 | 17.72 | 17.38 | 17.41 | 17.41 | 6,200 |
Jan 19, 2024 | 17.11 | 17.24 | 17.01 | 17.16 | 17.16 | 19,100 |
Jan 18, 2024 | 17.11 | 17.25 | 17.00 | 17.25 | 17.25 | 27,700 |
Jan 17, 2024 | 17.06 | 17.06 | 16.87 | 16.87 | 16.87 | 28,600 |
Jan 16, 2024 | 17.19 | 17.22 | 17.09 | 17.09 | 17.09 | 2,900 |
Jan 12, 2024 | 18.24 | 18.28 | 17.98 | 18.00 | 18.00 | 25,700 |
Jan 11, 2024 | 18.05 | 18.14 | 17.91 | 18.14 | 18.14 | 5,100 |
Jan 10, 2024 | 18.17 | 18.22 | 18.11 | 18.22 | 18.22 | 2,700 |
Jan 9, 2024 | 17.83 | 18.15 | 17.79 | 17.91 | 17.91 | 6,700 |
Jan 8, 2024 | 18.02 | 18.02 | 17.12 | 17.88 | 17.88 | 8,000 |
Jan 5, 2024 | 17.92 | 17.92 | 17.36 | 17.65 | 17.65 | 3,400 |
Jan 4, 2024 | 17.80 | 17.91 | 17.32 | 17.66 | 17.66 | 4,000 |
Jan 3, 2024 | 17.86 | 18.19 | 17.57 | 17.57 | 17.57 | 3,100 |
Jan 2, 2024 | 18.40 | 18.62 | 17.94 | 17.94 | 17.94 | 3,900 |
Dec 29, 2023 | 18.33 | 18.38 | 18.26 | 18.32 | 18.32 | 2,400 |
Dec 28, 2023 | 18.40 | 18.62 | 18.40 | 18.57 | 18.57 | 6,300 |
Dec 27, 2023 | 18.97 | 18.97 | 18.27 | 18.40 | 18.40 | 5,700 |
Dec 26, 2023 | 18.40 | 18.40 | 17.61 | 18.38 | 18.38 | 4,200 |
Dec 22, 2023 | 17.62 | 18.30 | 17.62 | 18.30 | 18.30 | 2,200 |
Dec 21, 2023 | 18.40 | 18.40 | 17.90 | 18.15 | 18.15 | 3,900 |
Dec 20, 2023 | 18.40 | 18.40 | 17.87 | 18.06 | 18.06 | 3,600 |
Dec 19, 2023 | 18.46 | 18.46 | 17.86 | 18.40 | 18.40 | 3,900 |
Dec 18, 2023 | 18.50 | 18.55 | 18.29 | 18.29 | 18.29 | 4,000 |
Dec 15, 2023 | 18.26 | 18.26 | 17.97 | 17.97 | 17.97 | 5,800 |
Dec 14, 2023 | 18.10 | 18.12 | 18.00 | 18.07 | 18.07 | 25,600 |
Dec 13, 2023 | 17.84 | 18.23 | 17.83 | 18.20 | 18.20 | 6,700 |
Dec 12, 2023 | 17.89 | 18.00 | 17.89 | 18.00 | 18.00 | 10,100 |
Dec 11, 2023 | 17.38 | 18.06 | 17.38 | 18.05 | 18.05 | 14,400 |
Dec 8, 2023 | 18.26 | 18.38 | 18.18 | 18.35 | 18.35 | 4,000 |
Dec 7, 2023 | 18.03 | 18.13 | 17.98 | 18.13 | 18.13 | 43,700 |
Dec 6, 2023 | 17.50 | 18.27 | 17.50 | 18.09 | 18.09 | 43,400 |
Dec 5, 2023 | 17.99 | 18.03 | 17.89 | 18.02 | 18.02 | 11,100 |
Dec 4, 2023 | 17.48 | 18.56 | 17.48 | 18.09 | 18.09 | 15,000 |
Dec 1, 2023 | 17.85 | 18.13 | 17.85 | 18.13 | 18.13 | 32,300 |
Nov 30, 2023 | 17.53 | 17.63 | 17.51 | 17.51 | 17.51 | 20,900 |
Nov 29, 2023 | 17.38 | 17.57 | 17.24 | 17.41 | 17.41 | 5,500 |
Nov 28, 2023 | 17.56 | 17.71 | 17.39 | 17.54 | 17.54 | 14,400 |
Nov 27, 2023 | 17.55 | 17.64 | 17.28 | 17.34 | 17.34 | 8,000 |
Nov 24, 2023 | 17.91 | 17.91 | 17.58 | 17.67 | 17.67 | 2,300 |
Nov 22, 2023 | 17.66 | 17.66 | 17.45 | 17.65 | 17.65 | 7,000 |
Nov 21, 2023 | 17.52 | 17.96 | 17.51 | 17.60 | 17.60 | 50,200 |
Nov 20, 2023 | 17.33 | 17.52 | 17.33 | 17.52 | 17.52 | 13,000 |
Nov 17, 2023 | 17.08 | 17.17 | 17.08 | 17.15 | 17.15 | 11,600 |
Nov 16, 2023 | 17.75 | 17.75 | 17.00 | 17.27 | 17.27 | 20,100 |
Nov 15, 2023 | 17.50 | 17.72 | 17.50 | 17.69 | 17.69 | 11,600 |
Nov 14, 2023 | 17.40 | 17.49 | 17.33 | 17.49 | 17.49 | 26,700 |
Nov 13, 2023 | 16.82 | 16.87 | 16.63 | 16.87 | 16.87 | 70,300 |
Nov 10, 2023 | 16.79 | 17.18 | 16.79 | 17.05 | 17.05 | 6,900 |
Nov 9, 2023 | 17.25 | 17.33 | 16.94 | 17.06 | 17.06 | 18,800 |
Nov 8, 2023 | 17.22 | 17.32 | 17.14 | 17.26 | 17.26 | 14,000 |
Nov 7, 2023 | 16.90 | 17.10 | 16.84 | 17.10 | 17.10 | 10,200 |
Nov 6, 2023 | 16.80 | 17.18 | 16.67 | 17.18 | 17.18 | 10,700 |
Nov 3, 2023 | 16.86 | 17.00 | 16.78 | 16.99 | 16.99 | 19,300 |
Nov 2, 2023 | 16.29 | 16.63 | 15.85 | 16.55 | 16.55 | 32,900 |
Nov 1, 2023 | 15.90 | 15.96 | 15.75 | 15.96 | 15.96 | 29,700 |
Oct 31, 2023 | 15.56 | 15.83 | 15.51 | 15.83 | 15.83 | 182,500 |
Oct 30, 2023 | 15.61 | 15.85 | 15.02 | 15.41 | 15.41 | 79,000 |
Oct 27, 2023 | 15.44 | 15.64 | 14.83 | 14.98 | 14.98 | 70,900 |
Oct 26, 2023 | 15.20 | 15.21 | 15.06 | 15.20 | 15.20 | 36,000 |
Oct 25, 2023 | 15.24 | 15.33 | 15.21 | 15.27 | 15.27 | 54,600 |
Oct 24, 2023 | 15.52 | 15.52 | 15.12 | 15.18 | 15.18 | 183,400 |
Oct 23, 2023 | 15.00 | 15.22 | 14.89 | 15.20 | 15.20 | 43,800 |
Oct 20, 2023 | 14.88 | 15.52 | 14.88 | 15.04 | 15.04 | 44,000 |
Oct 19, 2023 | 15.10 | 15.23 | 14.88 | 14.89 | 14.89 | 47,500 |
Oct 18, 2023 | 15.45 | 15.57 | 15.25 | 15.32 | 15.32 | 18,700 |
Oct 17, 2023 | 15.15 | 15.81 | 15.15 | 15.81 | 15.81 | 84,000 |
Oct 16, 2023 | 15.60 | 15.66 | 15.40 | 15.65 | 15.65 | 39,900 |
Oct 13, 2023 | 15.80 | 15.93 | 15.73 | 15.79 | 15.79 | 18,900 |
Oct 12, 2023 | 16.06 | 16.19 | 15.75 | 15.84 | 15.84 | 21,000 |
Oct 11, 2023 | 16.41 | 16.57 | 16.16 | 16.35 | 16.35 | 23,700 |
Oct 10, 2023 | 15.77 | 15.90 | 15.64 | 15.87 | 15.87 | 63,000 |
Oct 9, 2023 | 15.54 | 15.58 | 15.44 | 15.53 | 15.53 | 13,900 |
Oct 6, 2023 | 15.71 | 16.25 | 15.71 | 16.17 | 16.17 | 46,300 |
Oct 5, 2023 | 16.00 | 16.06 | 15.93 | 16.03 | 16.03 | 24,800 |
Oct 4, 2023 | 15.66 | 15.81 | 15.53 | 15.68 | 15.68 | 33,100 |
Oct 3, 2023 | 15.89 | 15.93 | 15.68 | 15.73 | 15.73 | 21,200 |
Oct 2, 2023 | 16.79 | 16.79 | 16.01 | 16.02 | 16.02 | 24,000 |
Sep 29, 2023 | 16.63 | 16.75 | 16.55 | 16.62 | 16.62 | 3,500 |
Sep 28, 2023 | 16.49 | 16.67 | 16.43 | 16.65 | 16.65 | 25,100 |
Sep 27, 2023 | 16.46 | 16.46 | 16.25 | 16.32 | 16.32 | 36,600 |
Sep 26, 2023 | 16.49 | 16.49 | 16.36 | 16.36 | 16.36 | 24,000 |
Sep 25, 2023 | 16.43 | 16.68 | 16.39 | 16.60 | 16.60 | 13,500 |
Sep 22, 2023 | 17.03 | 17.08 | 16.96 | 17.02 | 17.02 | 29,900 |
Sep 21, 2023 | 17.00 | 17.00 | 16.82 | 16.87 | 16.87 | 18,100 |
Sep 20, 2023 | 17.32 | 17.39 | 17.15 | 17.27 | 17.27 | 19,200 |
Sep 19, 2023 | 17.45 | 17.60 | 17.45 | 17.56 | 17.56 | 36,500 |
Sep 18, 2023 | 17.64 | 17.68 | 17.57 | 17.68 | 17.68 | 12,900 |
Sep 15, 2023 | 17.80 | 18.31 | 17.80 | 17.90 | 17.90 | 13,900 |
Sep 14, 2023 | 18.04 | 18.08 | 17.88 | 18.01 | 18.01 | 12,900 |
Sep 13, 2023 | 17.24 | 17.95 | 17.24 | 17.87 | 17.87 | 6,700 |
Sep 12, 2023 | 17.79 | 18.10 | 17.75 | 17.83 | 17.83 | 44,100 |
Sep 11, 2023 | 17.75 | 17.80 | 17.67 | 17.72 | 17.72 | 20,300 |
Sep 8, 2023 | 17.61 | 18.09 | 17.61 | 17.70 | 17.70 | 10,400 |
Sep 7, 2023 | 17.90 | 18.31 | 17.62 | 17.70 | 17.70 | 17,700 |
Sep 6, 2023 | 18.18 | 18.24 | 18.02 | 18.03 | 18.03 | 67,000 |
Sep 5, 2023 | 17.39 | 18.07 | 17.39 | 17.90 | 17.90 | 15,100 |
Sep 1, 2023 | 18.60 | 18.80 | 18.60 | 18.73 | 18.73 | 5,900 |
Aug 31, 2023 | 18.47 | 19.10 | 18.47 | 19.00 | 19.00 | 10,800 |
Aug 30, 2023 | 19.56 | 19.56 | 19.45 | 19.45 | 19.45 | 7,100 |
Aug 29, 2023 | 19.52 | 19.67 | 19.35 | 19.60 | 19.60 | 15,700 |
Aug 28, 2023 | 20.01 | 20.01 | 19.18 | 19.60 | 19.60 | 13,000 |
Aug 25, 2023 | 19.99 | 20.09 | 19.81 | 20.03 | 20.03 | 11,900 |
Aug 24, 2023 | 19.90 | 19.90 | 19.49 | 19.68 | 19.68 | 17,100 |
Aug 23, 2023 | 19.76 | 19.94 | 19.44 | 19.89 | 19.89 | 14,300 |
Aug 22, 2023 | 19.66 | 19.98 | 19.58 | 19.84 | 19.84 | 34,900 |
Aug 21, 2023 | 19.96 | 19.96 | 19.52 | 19.87 | 19.87 | 25,500 |
Aug 18, 2023 | 19.59 | 19.99 | 19.59 | 19.97 | 19.97 | 12,300 |
Aug 17, 2023 | 20.77 | 20.77 | 19.52 | 19.99 | 19.99 | 26,000 |
Aug 16, 2023 | 21.08 | 21.08 | 19.95 | 20.23 | 20.23 | 14,000 |
Aug 15, 2023 | 21.20 | 21.20 | 20.09 | 20.14 | 20.14 | 13,700 |
Aug 14, 2023 | 21.22 | 21.22 | 20.23 | 20.60 | 20.60 | 9,900 |
Aug 11, 2023 | 20.64 | 20.98 | 20.64 | 20.85 | 20.85 | 2,300 |
Aug 10, 2023 | 21.14 | 21.26 | 21.09 | 21.14 | 21.14 | 9,100 |
Aug 9, 2023 | 21.00 | 21.13 | 21.00 | 21.07 | 21.07 | 3,400 |
Aug 8, 2023 | 20.99 | 21.09 | 20.56 | 21.00 | 21.00 | 22,800 |
Aug 7, 2023 | 21.14 | 21.14 | 20.73 | 21.14 | 21.14 | 3,200 |
Aug 4, 2023 | 21.34 | 21.34 | 20.36 | 20.71 | 20.71 | 5,300 |
Aug 3, 2023 | 20.58 | 20.70 | 20.48 | 20.61 | 20.61 | 14,100 |
Aug 2, 2023 | 20.61 | 21.53 | 20.61 | 20.77 | 20.77 | 2,400 |
Aug 1, 2023 | 21.99 | 21.99 | 21.24 | 21.24 | 21.24 | 3,900 |
Jul 31, 2023 | 21.14 | 21.99 | 21.14 | 21.98 | 21.98 | 3,400 |
Jul 28, 2023 | 22.30 | 22.30 | 21.28 | 21.90 | 21.90 | 3,200 |
Jul 27, 2023 | 22.26 | 22.26 | 21.94 | 21.94 | 21.94 | 3,200 |
Jul 26, 2023 | 22.22 | 22.32 | 22.22 | 22.31 | 22.31 | 2,100 |
Jul 25, 2023 | 22.29 | 22.63 | 22.01 | 22.28 | 22.28 | 7,100 |
Jul 24, 2023 | 22.25 | 22.62 | 22.24 | 22.62 | 22.62 | 11,800 |
Jul 21, 2023 | 22.08 | 22.18 | 22.07 | 22.17 | 22.17 | 2,000 |
Jul 20, 2023 | 22.15 | 22.35 | 22.14 | 22.23 | 22.23 | 19,000 |
Jul 19, 2023 | 21.81 | 21.87 | 21.76 | 21.76 | 21.76 | 3,600 |
Jul 18, 2023 | 21.80 | 21.80 | 21.69 | 21.75 | 21.75 | 6,900 |
Jul 17, 2023 | 21.72 | 21.89 | 21.72 | 21.87 | 21.87 | 3,400 |
Jul 14, 2023 | 21.55 | 21.97 | 21.55 | 21.66 | 21.66 | 3,400 |
Jul 13, 2023 | 21.50 | 21.94 | 21.07 | 21.94 | 21.94 | 8,500 |
Jul 12, 2023 | 21.09 | 21.21 | 21.09 | 21.20 | 21.20 | 9,900 |
Jul 11, 2023 | 20.56 | 20.79 | 20.56 | 20.79 | 20.79 | 16,500 |
Jul 10, 2023 | 20.42 | 20.51 | 20.36 | 20.50 | 20.50 | 8,600 |
Jul 7, 2023 | 20.40 | 20.56 | 20.34 | 20.51 | 20.51 | 10,000 |
Jul 6, 2023 | 20.33 | 20.67 | 20.14 | 20.18 | 20.18 | 13,500 |
Jul 5, 2023 | 20.60 | 20.81 | 20.37 | 20.37 | 20.37 | 13,800 |
Jul 3, 2023 | 20.61 | 20.78 | 20.45 | 20.61 | 20.61 | 6,700 |
Jun 30, 2023 | 20.76 | 20.76 | 20.27 | 20.33 | 20.33 | 9,300 |
Jun 29, 2023 | 20.85 | 20.85 | 20.03 | 20.50 | 20.50 | 7,900 |
Jun 28, 2023 | 20.23 | 20.53 | 20.23 | 20.32 | 20.32 | 9,300 |
Jun 27, 2023 | 20.09 | 20.52 | 19.99 | 20.00 | 20.00 | 51,800 |
Jun 26, 2023 | 20.14 | 20.37 | 20.10 | 20.34 | 20.34 | 7,000 |
Jun 23, 2023 | 20.55 | 21.02 | 20.54 | 21.01 | 21.01 | 5,900 |
Jun 22, 2023 | 21.26 | 21.33 | 21.23 | 21.33 | 21.33 | 4,300 |
Jun 21, 2023 | 21.88 | 21.88 | 21.67 | 21.68 | 21.68 | 4,500 |
Jun 20, 2023 | 22.50 | 22.50 | 22.23 | 22.39 | 22.39 | 6,700 |
Jun 16, 2023 | 22.52 | 22.99 | 22.52 | 22.78 | 22.78 | 12,200 |
Jun 15, 2023 | 21.99 | 22.47 | 21.99 | 22.47 | 22.47 | 5,700 |
Jun 14, 2023 | 22.18 | 22.18 | 21.77 | 21.86 | 21.86 | 4,000 |
Jun 13, 2023 | 21.00 | 21.83 | 21.00 | 21.66 | 21.66 | 21,500 |
Jun 12, 2023 | 20.71 | 20.80 | 20.50 | 20.80 | 20.80 | 19,400 |
Jun 9, 2023 | 20.92 | 20.99 | 20.73 | 20.80 | 20.80 | 8,500 |
Jun 8, 2023 | 20.80 | 21.00 | 20.80 | 20.93 | 20.93 | 8,800 |
Jun 7, 2023 | 21.42 | 21.46 | 21.07 | 21.08 | 21.08 | 4,000 |
Jun 6, 2023 | 20.72 | 21.28 | 20.72 | 21.28 | 21.28 | 9,900 |
Jun 5, 2023 | 21.76 | 21.96 | 21.75 | 21.75 | 21.75 | 4,700 |
Jun 2, 2023 | 22.24 | 22.43 | 22.06 | 22.22 | 22.22 | 4,000 |
Jun 1, 2023 | 22.00 | 22.41 | 21.73 | 22.40 | 22.40 | 19,800 |
May 31, 2023 | 21.40 | 21.57 | 21.05 | 21.48 | 21.48 | 12,800 |
May 30, 2023 | 21.25 | 21.57 | 21.25 | 21.44 | 21.44 | 6,800 |
May 26, 2023 | 20.98 | 21.20 | 20.92 | 21.19 | 21.19 | 4,600 |
May 25, 2023 | 20.60 | 21.00 | 20.60 | 20.92 | 20.92 | 10,000 |
May 24, 2023 | 21.06 | 21.14 | 21.01 | 21.04 | 21.04 | 4,300 |
May 23, 2023 | 21.08 | 21.39 | 21.00 | 21.02 | 21.02 | 6,100 |
May 22, 2023 | 21.60 | 21.60 | 21.40 | 21.60 | 21.60 | 3,800 |
May 19, 2023 | 21.50 | 21.78 | 21.50 | 21.67 | 21.67 | 3,900 |
May 18, 2023 | 20.99 | 21.49 | 20.99 | 21.33 | 21.33 | 5,600 |
May 17, 2023 | 21.06 | 21.28 | 21.06 | 21.24 | 21.24 | 7,000 |
May 16, 2023 | 20.91 | 21.18 | 20.89 | 20.90 | 20.90 | 16,500 |
May 15, 2023 | 21.08 | 21.41 | 21.08 | 21.33 | 21.33 | 17,500 |
May 12, 2023 | 20.25 | 21.30 | 20.25 | 20.70 | 20.70 | 6,400 |
May 11, 2023 | 21.55 | 21.55 | 21.10 | 21.15 | 21.15 | 5,100 |
May 10, 2023 | 21.72 | 21.72 | 21.25 | 21.30 | 21.30 | 6,500 |
May 9, 2023 | 21.50 | 21.50 | 21.25 | 21.47 | 21.47 | 7,600 |
May 8, 2023 | 21.64 | 21.75 | 21.51 | 21.59 | 21.59 | 7,400 |
May 5, 2023 | 21.21 | 21.50 | 21.17 | 21.47 | 21.47 | 20,500 |
May 4, 2023 | 21.34 | 21.34 | 21.07 | 21.30 | 21.30 | 5,000 |
May 3, 2023 | 21.56 | 21.87 | 21.56 | 21.71 | 21.71 | 5,300 |
May 2, 2023 | 21.70 | 21.89 | 21.62 | 21.78 | 21.78 | 6,200 |
May 1, 2023 | 21.74 | 22.49 | 21.74 | 22.23 | 22.23 | 17,600 |
Apr 28, 2023 | 22.27 | 22.27 | 21.61 | 21.79 | 21.79 | 3,200 |
Apr 27, 2023 | 21.81 | 21.88 | 21.56 | 21.88 | 21.88 | 6,200 |
Apr 26, 2023 | 22.00 | 22.23 | 21.94 | 22.09 | 22.09 | 5,100 |
Apr 25, 2023 | 21.99 | 22.14 | 21.64 | 21.64 | 21.64 | 7,400 |
Related Tickers
ANZFF Air New Zealand Limited
0.3462
0.00%
TKHVY Türk Hava Yollari Anonim Ortakligi
89.97
0.00%
AFRAF Air France-KLM SA
10.80
0.00%
ALNPY ANA Holdings Inc.
4.0100
0.00%
ANZLY Air New Zealand Limited
1.7600
+4.76%
AIZ.AX Air New Zealand Limited
0.5100
-0.97%
NWARF Norwegian Air Shuttle ASA
1.4000
-9.03%
PGSUS.IS Pegasus Hava Tasimaciligi Anonim Sirketi
965.00
-0.31%
THYAO.IS Türk Hava Yollari Anonim Ortakligi
311.25
+0.48%
AIR.NZ Air New Zealand Limited
0.5550
-0.89%