Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qantas Airways Ltd (OP: QUBSF )

4.060 UNCHANGED
Last Price Updated: 1:52 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2011 2.280 2.280 2.280 2.280 0 +0.00(+0.00%)
Apr 27, 2011 2.260 2.280 2.260 2.280 2,045 +0.00(+0.00%)
Apr 26, 2011 2.280 2.280 2.280 2.280 547 -0.06(-2.56%)
Apr 25, 2011 2.280 2.340 2.280 2.340 11,620 +0.06(+2.63%)
Apr 21, 2011 2.280 2.280 2.280 2.280 10,654 +0.02(+0.88%)
Apr 20, 2011 2.260 2.260 2.260 2.260 11,654 +0.09(+4.15%)
Apr 19, 2011 2.170 2.170 2.170 2.170 1,000 +0.01(+0.46%)
Apr 18, 2011 2.160 2.160 2.160 2.160 830 -0.06(-2.70%)
Apr 15, 2011 2.220 2.220 2.220 2.220 2,378 -0.06(-2.63%)
Apr 14, 2011 2.280 2.280 2.280 2.280 412 +0.09(+4.11%)
Apr 12, 2011 2.190 2.190 2.190 2.190 0 -0.02(-0.90%)
Apr 11, 2011 2.210 2.210 2.210 2.210 237 -0.07(-3.07%)
Apr 08, 2011 2.280 2.280 2.280 2.280 2,000 +0.03(+1.33%)
Apr 07, 2011 2.280 2.280 2.250 2.250 1,070 -0.09(-3.85%)
Apr 06, 2011 2.360 2.360 2.340 2.340 4,875 +0.08(+3.54%)
Apr 05, 2011 2.260 2.260 2.260 2.260 721 +0.03(+1.35%)
Apr 04, 2011 2.230 2.230 2.230 2.230 3,871 +0.00(+0.00%)
Apr 01, 2011 2.230 2.230 2.230 2.230 1,271 +0.00(+0.00%)
Mar 31, 2011 2.230 2.230 2.230 2.230 2,519 +0.00(+0.00%)
Mar 30, 2011 2.230 2.230 2.230 2.230 430 +0.06(+2.76%)
Mar 29, 2011 2.170 2.170 2.170 2.170 430 +0.01(+0.46%)
Mar 28, 2011 2.160 2.160 2.160 2.160 2,303 -0.01(-0.46%)
Mar 25, 2011 2.170 2.170 2.170 2.170 385 +0.04(+1.88%)
Mar 24, 2011 2.120 2.130 2.120 2.130 2,457 +0.08(+3.90%)
Mar 23, 2011 2.050 2.050 2.050 2.050 2,489 -0.05(-2.38%)
Mar 22, 2011 2.100 2.150 2.100 2.100 18,296 +0.02(+0.96%)
Mar 21, 2011 2.080 2.080 2.080 2.080 1,732 +0.01(+0.48%)
Mar 18, 2011 2.070 2.070 2.070 2.070 1,411 +0.05(+2.48%)
Mar 17, 2011 2.020 2.020 2.020 2.020 321 -0.04(-1.94%)
Mar 16, 2011 2.080 2.080 2.060 2.060 2,165 +0.00(+0.00%)
Mar 15, 2011 2.010 2.170 2.010 2.060 907 -0.24(-10.43%)
Mar 11, 2011 2.300 2.300 2.300 2.300 0 +0.06(+2.68%)
Mar 10, 2011 2.330 2.330 2.240 2.240 4,307 -0.11(-4.68%)
Mar 08, 2011 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Mar 07, 2011 2.350 2.350 2.350 2.350 5,324 +0.05(+2.17%)
Mar 04, 2011 2.390 2.390 2.300 2.300 3,352 +0.01(+0.44%)
Mar 02, 2011 2.290 2.290 2.290 2.290 0 -0.01(-0.43%)
Mar 01, 2011 2.300 2.300 2.300 2.300 1,266 -0.05(-2.13%)
Feb 28, 2011 2.340 2.350 2.340 2.350 1,739 -0.03(-1.26%)
Feb 25, 2011 2.380 2.380 2.380 2.380 1,397 +0.08(+3.48%)
Feb 24, 2011 2.380 2.380 2.300 2.300 5,000 -0.06(-2.54%)
Feb 23, 2011 2.360 2.360 2.360 2.360 2,193 -0.12(-4.84%)
Feb 22, 2011 2.430 2.500 2.430 2.480 2,889 -0.04(-1.59%)
Feb 18, 2011 2.580 2.580 2.520 2.520 1,347 +0.01(+0.40%)
Feb 17, 2011 2.490 2.550 2.490 2.510 3,870 +0.16(+6.81%)
Feb 16, 2011 2.350 2.350 2.350 2.350 4,765 -0.03(-1.26%)
Feb 15, 2011 2.380 2.380 2.380 2.380 2,059 +0.03(+1.28%)
Feb 14, 2011 2.350 2.350 2.350 2.350 6,878 -0.01(-0.42%)
Feb 11, 2011 2.350 2.360 2.350 2.360 2,184 -0.06(-2.48%)
Feb 10, 2011 2.420 2.420 2.420 2.420 917 -0.01(-0.41%)
Feb 09, 2011 2.430 2.430 2.430 2.430 717 +0.00(+0.00%)
Feb 08, 2011 2.430 2.430 2.430 2.430 150 +0.00(+0.00%)
Feb 07, 2011 2.430 2.430 2.430 2.430 598 +0.01(+0.41%)
Feb 04, 2011 2.420 2.420 2.420 2.420 1,118 -0.01(-0.41%)
Feb 03, 2011 2.430 2.430 2.430 2.430 1,186 +0.07(+2.97%)
Feb 02, 2011 2.390 2.390 2.360 2.360 8,893 -0.01(-0.42%)
Jan 31, 2011 2.370 2.370 2.370 0 +0.02(+0.85%)
Jan 28, 2011 2.400 2.400 2.350 2.350 1,028 -0.04(-1.67%)
Jan 27, 2011 2.390 2.390 2.390 2.390 7,701 -0.03(-1.24%)
Jan 26, 2011 2.400 2.420 2.400 2.420 3,492 +0.01(+0.41%)
Jan 25, 2011 2.410 2.410 2.410 2.410 522 -0.01(-0.41%)
Jan 24, 2011 2.420 2.420 2.420 2.420 260 -0.06(-2.42%)
Jan 21, 2011 2.420 2.480 2.420 2.480 6,076 +0.04(+1.64%)
Jan 20, 2011 2.440 2.440 2.440 2.440 1,347 -0.07(-2.79%)
Jan 14, 2011 2.510 2.510 2.510 0 -0.04(-1.57%)
Jan 13, 2011 2.500 2.550 2.500 2.550 9,956 +0.08(+3.24%)
Jan 12, 2011 2.460 2.470 2.460 2.470 1,429 -0.06(-2.37%)
Jan 11, 2011 2.530 2.530 2.530 2.530 500 -0.03(-1.17%)
Jan 10, 2011 2.560 2.560 2.560 2.560 2,000 +0.13(+5.35%)
Jan 07, 2011 2.430 2.430 2.430 2.430 1,000 -0.04(-1.62%)
Jan 06, 2011 2.470 2.470 2.470 2.470 1,000 +0.05(+2.07%)
Jan 05, 2011 2.420 2.420 2.420 2.420 2,422 -0.13(-5.10%)
Jan 04, 2011 2.480 2.550 2.480 2.550 3,160 -0.02(-0.78%)
Jan 03, 2011 2.580 2.580 2.570 2.570 3,691 +0.02(+0.78%)
Dec 30, 2010 2.550 2.550 2.550 0 +0.03(+1.19%)
Dec 29, 2010 2.530 2.530 2.520 2.520 1,803 -0.04(-1.56%)
Dec 28, 2010 2.560 2.560 2.560 2.560 2,005 +0.02(+0.79%)
Dec 27, 2010 2.540 2.540 2.540 2.540 14,480 +0.00(+0.00%)
Dec 22, 2010 2.540 2.540 2.540 0 -0.02(-0.78%)
Dec 21, 2010 2.560 2.560 2.560 2.560 1,247 +0.04(+1.59%)
Dec 20, 2010 2.590 2.590 2.520 2.520 2,587 -0.03(-1.18%)
Dec 17, 2010 2.550 2.550 2.550 2.550 3,836 -0.04(-1.54%)
Dec 16, 2010 2.670 2.702 2.590 2.590 136,221 -0.11(-4.07%)
Dec 15, 2010 2.750 2.750 2.670 2.700 5,493 +0.01(+0.37%)
Dec 14, 2010 2.730 2.730 2.690 2.690 7,177 +0.07(+2.67%)
Dec 13, 2010 2.620 2.620 2.620 2.620 250 -0.01(-0.38%)
Dec 10, 2010 2.630 2.630 2.630 2.630 1,250 -0.06(-2.23%)
Dec 09, 2010 2.690 2.690 2.690 2.690 100 +0.11(+4.26%)
Dec 08, 2010 2.580 2.580 2.580 2.580 1,154 -0.12(-4.44%)
Dec 07, 2010 2.692 2.710 2.650 2.700 108,763 +0.11(+4.25%)
Dec 06, 2010 2.630 2.630 2.590 2.590 3,540 -0.03(-1.15%)
Dec 03, 2010 2.630 2.630 2.510 2.620 7,236 +0.08(+3.15%)
Dec 02, 2010 2.540 2.580 2.520 2.540 10,230 +0.01(+0.40%)
Dec 01, 2010 2.540 2.540 2.530 2.530 174,377 +0.04(+1.61%)
Nov 30, 2010 2.470 2.570 2.470 2.490 40,225 -0.01(-0.40%)
Nov 29, 2010 2.590 2.590 2.500 2.500 5,656 -0.08(-3.10%)
Nov 26, 2010 2.580 2.580 2.580 2.580 672,386 +0.00(+0.00%)
Nov 24, 2010 2.580 2.580 2.580 2.580 477,689 +0.00(+0.00%)
Nov 23, 2010 2.630 2.630 2.580 2.580 201,600 -0.02(-0.77%)
Nov 22, 2010 2.600 2.600 2.600 2.600 190,373 +0.02(+0.78%)
Nov 19, 2010 2.580 2.580 2.580 2.580 177,238 -0.11(-4.09%)
Nov 18, 2010 2.720 2.720 2.690 2.690 2,514 +0.11(+4.26%)
Nov 17, 2010 2.580 2.580 2.580 2.580 7,019 -0.02(-0.77%)
Nov 16, 2010 2.700 2.700 2.600 2.600 1,816 -0.15(-5.45%)
Nov 12, 2010 2.750 2.750 2.750 2.750 0 -0.10(-3.51%)
Nov 10, 2010 2.850 2.850 2.850 2.850 0 +0.07(+2.52%)
Nov 09, 2010 2.810 2.820 2.780 2.780 2,345 -0.01(-0.36%)
Nov 08, 2010 2.810 2.850 2.790 2.790 4,258 +0.01(+0.36%)
Nov 05, 2010 2.890 2.920 2.780 2.780 11,781 -0.13(-4.47%)
Nov 04, 2010 2.910 2.910 2.910 2.910 16,972 +0.11(+3.93%)
Nov 03, 2010 2.790 2.800 2.790 2.800 78,121 +0.00(+0.00%)
Nov 02, 2010 2.800 2.800 2.800 2.800 500 +0.01(+0.36%)
Nov 01, 2010 2.780 2.790 2.780 2.790 5,325 +0.04(+1.45%)
Oct 29, 2010 2.750 2.750 2.750 2.750 938 +0.00(+0.00%)
Oct 28, 2010 2.770 2.770 2.750 2.750 1,741 +0.05(+1.85%)
Oct 27, 2010 2.700 2.700 2.700 2.700 312 -0.16(-5.59%)
Oct 25, 2010 2.860 2.860 2.860 2.860 3,463 +0.14(+5.15%)
Oct 22, 2010 2.810 2.810 2.720 2.720 2,775 +0.01(+0.37%)
Oct 21, 2010 2.740 2.740 2.710 2.710 3,418 +0.00(+0.00%)
Oct 20, 2010 2.700 2.710 2.700 2.710 6,850 +0.06(+2.26%)
Oct 19, 2010 2.720 2.720 2.650 2.650 1,170 -0.11(-3.99%)
Oct 18, 2010 2.740 2.760 2.740 2.760 2,238 -0.04(-1.43%)
Oct 15, 2010 2.800 2.800 2.800 2.800 2,390 +0.00(+0.00%)
Oct 14, 2010 2.820 2.820 2.800 2.800 7,273 +0.00(+0.00%)
Oct 13, 2010 2.800 2.810 2.800 2.800 38,128 +0.04(+1.45%)
Oct 12, 2010 2.750 2.760 2.750 2.760 6,573 -0.05(-1.78%)
Oct 11, 2010 2.810 2.810 2.810 2.810 406,534 +0.00(+0.00%)
Oct 08, 2010 2.890 2.890 2.800 2.810 2,837 +0.01(+0.36%)
Oct 07, 2010 2.800 2.800 2.800 2.800 1,331 +0.03(+1.08%)
Oct 06, 2010 2.770 2.770 2.770 2.770 3,011 +0.06(+2.21%)
Oct 05, 2010 2.690 2.710 2.690 2.710 3,963,700 +0.02(+0.74%)
Oct 04, 2010 2.690 2.690 2.690 2.690 7,108 -0.01(-0.37%)
Oct 01, 2010 2.700 2.700 2.700 2.700 7,138 +0.05(+1.89%)
Sep 30, 2010 2.650 2.650 2.650 2.650 901 +0.01(+0.38%)
Sep 29, 2010 2.640 2.640 2.640 2.640 3,614 +0.02(+0.76%)
Sep 28, 2010 2.620 2.620 2.620 2.620 3,245 +0.05(+1.95%)
Sep 27, 2010 2.560 2.570 2.560 2.570 4,372 +0.09(+3.63%)
Sep 24, 2010 2.510 2.510 2.480 2.480 3,216 -0.02(-0.80%)
Sep 23, 2010 2.500 2.500 2.500 2.500 3,468 +0.00(+0.00%)
Sep 22, 2010 2.500 2.500 2.400 2.500 5,409 -0.01(-0.40%)
Sep 21, 2010 2.400 2.510 2.400 2.510 3,959 +0.11(+4.58%)
Sep 20, 2010 2.320 2.400 2.320 2.400 18,751 +0.00(+0.00%)
Sep 17, 2010 2.400 2.400 2.400 2.400 1,820 -0.15(-5.88%)
Sep 15, 2010 2.350 2.550 2.350 2.550 2,450 +0.17(+7.14%)
Sep 14, 2010 2.360 2.380 2.360 2.380 8,250 +0.00(+0.00%)
Sep 13, 2010 2.380 2.380 2.380 2.380 1,074 +0.21(+9.68%)
Sep 10, 2010 2.370 2.370 2.170 2.170 2,971 -0.14(-6.06%)
Sep 09, 2010 2.310 2.310 2.310 2.310 600 +0.11(+5.00%)
Sep 08, 2010 2.200 2.200 2.200 2.200 597 -0.05(-2.22%)
Sep 07, 2010 2.250 2.250 2.250 2.250 837 +0.04(+1.81%)
Sep 02, 2010 2.210 2.210 2.210 0 +0.05(+2.31%)
Aug 31, 2010 2.160 2.160 2.160 0 -0.06(-2.70%)
Aug 30, 2010 2.220 2.220 2.220 2.220 573 +0.07(+3.26%)
Aug 27, 2010 2.180 2.180 2.150 2.150 1,246 -0.02(-0.92%)
Aug 26, 2010 2.180 2.180 2.170 2.170 3,588 +0.02(+0.93%)
Aug 25, 2010 2.150 2.150 2.150 2.150 1,143 +0.00(+0.00%)
Aug 24, 2010 2.220 2.220 2.150 2.150 2,631 -0.12(-5.29%)
Aug 20, 2010 2.270 2.270 2.270 0 +0.07(+3.18%)
Aug 17, 2010 2.200 2.200 2.200 0 -0.02(-0.90%)
Aug 13, 2010 2.220 2.220 2.220 0 -0.05(-2.20%)
Aug 12, 2010 2.200 2.270 2.200 2.270 718 +0.09(+4.13%)
Aug 11, 2010 2.180 2.180 2.180 2.180 1,285 -0.12(-5.22%)
Aug 10, 2010 2.300 2.300 2.300 2.300 932 -0.04(-1.71%)
Aug 09, 2010 2.340 2.340 2.340 2.340 319 +0.00(+0.00%)
Aug 06, 2010 2.340 2.340 2.340 2.340 496 +0.01(+0.43%)
Aug 05, 2010 2.330 2.330 2.330 2.330 791 +0.04(+1.75%)
Aug 04, 2010 2.290 2.290 2.290 2.290 272 +0.04(+1.78%)
Aug 03, 2010 2.250 2.250 2.250 2.250 263 +0.01(+0.45%)
Aug 02, 2010 2.250 2.250 2.240 2.240 1,917 +0.04(+1.82%)
Jul 30, 2010 2.150 2.200 2.150 2.200 7,834 +0.03(+1.38%)
Jul 28, 2010 2.170 2.170 2.170 0 +0.02(+0.93%)
Jul 26, 2010 2.150 2.150 2.150 250,000 -0.01(-0.46%)
Jul 23, 2010 2.090 2.160 2.060 2.160 28,825 +0.21(+10.77%)
Jul 21, 2010 1.950 1.950 1.950 0 -0.08(-3.94%)
Jul 20, 2010 2.050 2.050 2.030 2.030 2,057 +0.05(+2.53%)
Jul 15, 2010 1.980 1.980 1.980 0 +0.01(+0.51%)
Jul 12, 2010 1.970 1.970 1.970 1.970 0 +0.00(+0.00%)
Jul 09, 2010 1.980 1.980 1.970 1.970 1,704 +0.12(+6.49%)
Jul 07, 2010 1.850 1.850 1.850 0 +0.04(+2.21%)
Jul 06, 2010 1.890 1.890 1.810 1.810 2,663 +0.01(+0.56%)
Jul 02, 2010 1.800 1.800 1.800 1.800 1,655 +0.05(+2.86%)
Jul 01, 2010 1.780 1.780 1.750 1.750 3,079 -0.06(-3.31%)
Jun 30, 2010 1.810 1.810 1.810 1.810 2,000 +0.01(+0.56%)
Jun 29, 2010 1.860 1.860 1.800 1.800 2,097 -0.20(-10.00%)
Jun 24, 2010 2.000 2.000 2.000 0 +0.05(+2.56%)
Jun 23, 2010 2.000 2.000 1.950 1.950 1,075 -0.15(-7.14%)
Jun 21, 2010 2.100 2.100 2.100 0 +0.05(+2.44%)
Jun 18, 2010 2.090 2.105 2.050 2.050 2,198 -0.05(-2.38%)
Jun 16, 2010 2.100 2.100 2.100 0 +0.05(+2.44%)
Jun 15, 2010 2.020 2.050 2.000 2.050 1,997 +0.05(+2.50%)
Jun 11, 2010 2.000 2.000 2.000 0 -0.04(-1.96%)
Jun 10, 2010 2.030 2.040 2.030 2.040 1,423 +0.03(+1.49%)
Jun 09, 2010 2.020 2.020 2.010 2.010 4,005 -0.01(-0.50%)
Jun 08, 2010 2.010 2.020 2.010 2.020 1,729 +0.07(+3.59%)
Jun 07, 2010 1.950 1.950 1.950 1.950 978 -0.10(-4.88%)
Jun 03, 2010 2.050 2.050 2.050 0 +0.05(+2.50%)
Jun 02, 2010 2.000 2.000 2.000 2.000 1,255 -0.06(-2.91%)
Jun 01, 2010 2.100 2.100 2.060 2.060 2,500 +0.06(+3.00%)
May 28, 2010 2.030 2.100 2.000 2.000 7,487 -0.02(-0.99%)
May 27, 2010 2.150 2.150 1.900 2.020 3,943 +0.06(+3.06%)
May 25, 2010 1.960 1.960 1.960 0 -0.04(-2.00%)
May 24, 2010 1.900 2.000 1.900 2.000 1,611 +0.07(+3.63%)
May 21, 2010 1.930 2.030 1.930 1.930 2,247 +0.02(+1.05%)
May 20, 2010 1.900 1.910 1.900 1.910 2,905 -0.14(-6.83%)
May 19, 2010 2.050 2.050 2.050 2.050 450 -0.18(-8.07%)
May 18, 2010 2.190 2.230 2.180 2.230 3,106 +0.09(+4.21%)
May 17, 2010 2.140 2.140 2.140 2.140 1,818 -0.13(-5.73%)
May 14, 2010 2.280 2.280 2.230 2.270 2,727 +0.13(+6.07%)
May 12, 2010 2.140 2.140 2.140 2.140 0 -0.18(-7.76%)
May 11, 2010 2.320 2.320 2.320 2.320 268 +0.01(+0.43%)
May 10, 2010 2.300 2.310 2.300 2.310 1,458 +0.13(+5.96%)
May 07, 2010 2.150 2.180 2.150 2.180 1,026 -0.16(-6.84%)
May 06, 2010 2.320 2.340 2.220 2.340 9,273 +0.04(+1.74%)
May 05, 2010 2.300 2.340 2.300 2.300 2,653 -0.05(-2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.