QAN.AX - Qantas Airways Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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, 2019------
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
Aug 28, 20196.036.145.946.105.978,446,216
Aug 27, 20195.916.145.916.075.9412,387,877
Aug 26, 20195.815.895.755.885.755,934,684
Aug 23, 20196.106.125.865.895.7613,075,994
Aug 22, 20195.896.075.725.865.7421,291,065
Aug 21, 20195.755.825.685.785.665,254,101
Aug 20, 20195.625.755.625.755.635,453,409
Aug 19, 20195.625.645.555.645.524,287,864
Aug 16, 20195.575.635.515.535.415,489,772
Aug 15, 20195.725.745.555.575.459,304,426
Aug 14, 20195.795.865.785.845.724,520,323
Aug 13, 20195.715.805.665.785.665,355,854
Aug 12, 20195.785.805.715.755.632,990,202
Aug 09, 20195.685.765.675.745.624,303,091
Aug 08, 20195.585.705.555.705.584,509,945
Aug 07, 20195.535.635.525.615.494,592,416
Aug 06, 20195.565.595.535.535.416,202,495
Aug 05, 20195.805.815.685.715.592,631,705
Aug 02, 20195.785.845.755.835.713,650,466
Aug 01, 20195.725.795.705.775.653,295,615
Jul 31, 20195.825.825.715.715.594,668,948
Jul 30, 20195.855.895.805.835.718,123,991
Jul 29, 20195.805.845.785.815.693,836,685
Jul 26, 20195.785.805.745.755.633,542,937
Jul 25, 20195.815.835.755.825.703,491,068
Jul 24, 20195.725.795.705.795.674,438,126
Jul 23, 20195.635.705.615.655.535,019,297
Jul 22, 20195.645.645.565.595.474,666,282
Jul 19, 20195.605.685.605.645.523,401,670
Jul 18, 20195.695.715.635.635.512,532,193
Jul 17, 20195.605.725.605.715.593,349,298
Jul 16, 20195.645.665.605.625.503,205,635
Jul 15, 20195.695.735.665.675.552,202,272
Jul 12, 20195.705.795.705.725.603,220,041
Jul 11, 20195.775.825.715.715.594,735,610
Jul 10, 20195.715.845.695.835.715,980,316
Jul 09, 20195.695.745.645.675.553,465,484
Jul 08, 20195.745.765.665.675.553,851,252
Jul 05, 20195.605.755.585.725.605,089,814
Jul 04, 20195.525.635.505.625.506,288,658
Jul 03, 20195.415.495.415.475.355,296,943
Jul 02, 20195.425.475.415.435.313,127,848
Jul 01, 20195.415.435.395.405.292,573,526
Jun 28, 20195.425.435.365.405.295,463,155
Jun 27, 20195.355.435.325.415.293,195,729
Jun 26, 20195.295.375.275.365.256,229,038
Jun 25, 20195.335.355.285.305.195,361,156
Jun 24, 20195.385.415.325.355.243,818,782
Jun 21, 20195.425.475.375.415.2912,533,782
Jun 20, 20195.455.485.335.435.3121,347,536
Jun 19, 20195.545.595.475.525.405,547,703
Jun 18, 20195.545.555.445.475.357,312,984
Jun 17, 20195.585.595.535.545.424,244,214
Jun 14, 20195.625.695.605.605.485,544,354
Jun 13, 20195.715.725.625.625.504,395,144
Jun 12, 20195.705.755.685.695.576,944,829
Jun 11, 20195.565.725.555.685.568,872,517
Jun 07, 20195.465.565.395.535.417,016,269
Jun 06, 20195.415.525.415.505.388,413,790
Jun 05, 20195.475.475.415.435.313,454,736
Jun 04, 20195.355.445.345.395.285,375,325
Jun 03, 20195.475.525.395.395.286,970,645
May 31, 20195.535.575.525.555.436,648,809
May 30, 20195.455.505.435.495.375,343,652
May 29, 20195.425.525.425.515.393,473,468
May 28, 20195.435.525.425.505.385,191,267
May 27, 20195.515.535.405.415.293,983,078
May 24, 20195.495.525.455.515.395,942,933
May 23, 20195.435.485.395.465.344,249,839
May 22, 20195.355.475.345.445.326,960,066
May 21, 20195.315.405.305.325.219,362,788
May 20, 20195.325.365.255.355.2415,340,536
May 17, 20195.235.335.185.235.1212,495,631
May 16, 20195.315.395.265.355.248,440,450
May 15, 20195.335.345.285.305.194,625,621
May 14, 20195.305.345.225.335.225,867,648
May 13, 20195.385.435.365.405.293,738,017
May 10, 20195.505.515.325.415.2911,030,020
May 09, 20195.445.665.445.565.4411,341,051
May 08, 20195.525.535.445.445.328,729,287
May 07, 20195.595.615.535.545.424,718,557
May 06, 20195.755.765.645.655.532,574,238
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...