QAN.AX - Qantas Airways Limited

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