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 27, 2016 2.595 2.595 2.595 0 +0.17(+6.79%)
Apr 26, 2016 2.430 2.470 2.430 2.430 9,664 -0.33(-11.89%)
Apr 18, 2016 2.758 2.758 2.758 0 -0.31(-10.25%)
Apr 15, 2016 3.073 3.073 3.073 3.073 938 -0.01(-0.23%)
Apr 11, 2016 3.080 3.080 3.080 0 -0.03(-0.96%)
Mar 30, 2016 3.110 3.110 3.110 0 -0.02(-0.54%)
Mar 29, 2016 3.130 3.150 3.127 3.127 5,060 +0.03(+0.87%)
Mar 21, 2016 3.100 3.100 3.100 0 -0.15(-4.62%)
Mar 17, 2016 3.250 3.250 3.250 0 +0.18(+5.86%)
Mar 16, 2016 3.070 3.070 3.070 3.070 4,700 +0.34(+12.45%)
Mar 02, 2016 2.730 2.730 2.730 0 +0.01(+0.37%)
Feb 29, 2016 2.720 2.720 2.720 52 +0.01(+0.18%)
Feb 26, 2016 2.715 2.715 2.715 2.715 3,502 -0.06(-1.99%)
Feb 24, 2016 2.770 2.770 2.770 0 -0.06(-2.12%)
Feb 22, 2016 2.830 2.830 2.830 94 +0.03(+1.07%)
Feb 18, 2016 2.800 2.800 2.800 0 -0.01(-0.43%)
Feb 16, 2016 2.812 2.812 2.812 93 +0.10(+3.76%)
Feb 08, 2016 2.710 2.710 2.710 0 -0.15(-5.24%)
Feb 01, 2016 2.860 2.860 2.860 0 +0.15(+5.54%)
Jan 29, 2016 2.700 2.810 2.700 2.710 1,286 +0.08(+3.04%)
Jan 20, 2016 2.630 2.630 2.630 0 -0.32(-10.85%)
Jan 07, 2016 2.950 2.950 2.950 0 +0.03(+1.03%)
Dec 29, 2015 2.920 2.920 2.920 0 +0.05(+1.88%)
Dec 28, 2015 2.866 2.866 2.866 2.866 250 +0.01(+0.21%)
Dec 24, 2015 2.860 2.860 2.860 0 +0.04(+1.49%)
Dec 21, 2015 2.818 2.818 2.818 0 -0.00(-0.07%)
Dec 18, 2015 2.820 2.820 2.820 2.820 100 +0.13(+4.83%)
Dec 16, 2015 2.690 2.690 2.690 14 -0.01(-0.37%)
Dec 08, 2015 2.700 2.700 2.700 0 -0.00(-0.07%)
Nov 24, 2015 2.702 2.702 2.702 0 -0.00(-0.07%)
Nov 20, 2015 2.704 2.704 2.704 2.704 285 -0.03(-0.95%)
Nov 17, 2015 2.730 2.730 2.730 0 +0.22(+8.76%)
Nov 16, 2015 2.510 2.510 2.510 2.510 939 -0.15(-5.64%)
Nov 09, 2015 2.660 2.660 2.660 0 -0.02(-0.75%)
Nov 06, 2015 2.680 2.680 2.680 2.680 693 -0.15(-5.30%)
Nov 03, 2015 2.830 2.830 2.830 0 -0.01(-0.35%)
Oct 23, 2015 2.840 2.840 2.840 93 +0.02(+0.71%)
Oct 21, 2015 2.820 2.820 2.820 0 +0.01(+0.36%)
Oct 20, 2015 2.810 2.810 2.810 2.810 400 +0.01(+0.36%)
Oct 15, 2015 2.800 2.800 2.800 0 +0.10(+3.59%)
Oct 09, 2015 2.703 2.703 2.703 31 -0.06(-2.07%)
Oct 05, 2015 2.760 2.760 2.760 0 +0.06(+2.22%)
Oct 02, 2015 2.700 2.700 2.700 2.700 1,000 -0.06(-2.17%)
Oct 01, 2015 2.760 2.760 2.760 2.760 600 +0.12(+4.55%)
Sep 28, 2015 2.640 2.640 2.640 0 +0.09(+3.53%)
Sep 25, 2015 2.550 2.550 2.550 2.550 200 -0.02(-0.78%)
Sep 24, 2015 2.570 2.570 2.570 2.570 200 +0.04(+1.66%)
Sep 18, 2015 2.528 2.528 2.528 68 -0.09(-3.51%)
Sep 17, 2015 2.580 2.620 2.580 2.620 2,000 +0.12(+4.80%)
Sep 14, 2015 2.500 2.500 2.500 0 +0.06(+2.46%)
Sep 11, 2015 2.440 2.440 2.440 2.440 3,632 +0.10(+4.27%)
Sep 02, 2015 2.340 2.340 2.340 0 -0.03(-1.27%)
Aug 28, 2015 2.370 2.370 2.370 0 -0.24(-9.20%)
Aug 27, 2015 2.610 2.610 2.490 2.610 1,771 +0.00(+0.00%)
Aug 26, 2015 2.610 2.610 2.610 2.610 100 +0.08(+3.16%)
Aug 25, 2015 2.600 2.600 2.530 2.530 1,000 +0.24(+10.46%)
Aug 24, 2015 2.450 2.460 2.291 2.291 5,486 -0.27(-10.53%)
Aug 21, 2015 2.490 2.560 2.490 2.560 1,559 -0.08(-3.03%)
Aug 20, 2015 2.640 2.640 2.635 2.640 3,488 -0.18(-6.38%)
Aug 18, 2015 2.820 2.820 2.820 0 +0.19(+7.22%)
Aug 07, 2015 2.630 2.630 2.630 0 -0.07(-2.59%)
Jul 28, 2015 2.700 2.700 2.700 0 +0.04(+1.50%)
Jul 27, 2015 2.660 2.660 2.660 2.660 250 +0.04(+1.53%)
Jul 21, 2015 2.620 2.620 2.620 0 +0.04(+1.55%)
Jul 16, 2015 2.580 2.580 2.580 0 +0.01(+0.39%)
Jul 14, 2015 2.570 2.570 2.570 0 +0.07(+2.80%)
Jul 07, 2015 2.500 2.500 2.500 0 +0.04(+1.63%)
Jul 01, 2015 2.460 2.460 2.460 0 +0.06(+2.50%)
Jun 26, 2015 2.400 2.400 2.400 46 +0.00(+0.00%)
Jun 23, 2015 2.400 2.400 2.400 0 -0.04(-1.84%)
Jun 22, 2015 2.445 2.445 2.445 2.445 100 +0.00(+0.20%)
Jun 17, 2015 2.440 2.440 2.440 0 -0.06(-2.40%)
Jun 16, 2015 2.500 2.500 2.500 2.500 100 +0.08(+3.31%)
Jun 15, 2015 2.420 2.420 2.420 2.420 2,000 -0.03(-1.22%)
Jun 12, 2015 2.450 2.450 2.450 2.450 1,242 +0.00(+0.00%)
Jun 11, 2015 2.450 2.450 2.450 2.450 350 -0.02(-0.81%)
Jun 10, 2015 2.471 2.471 2.470 2.470 500 +0.02(+0.82%)
Jun 09, 2015 2.498 2.498 2.450 2.450 1,042 -0.05(-2.00%)
Jun 04, 2015 2.500 2.500 2.500 0 -0.14(-5.30%)
Jun 03, 2015 2.640 2.640 2.640 2.640 2,000 +0.00(+0.00%)
Jun 01, 2015 2.640 2.640 2.640 0 -0.04(-1.68%)
May 26, 2015 2.685 2.685 2.685 0 -0.09(-3.42%)
May 22, 2015 2.780 2.780 2.780 0 -0.16(-5.44%)
May 15, 2015 2.940 2.940 2.940 0 -0.06(-1.93%)
May 14, 2015 3.030 3.030 2.998 2.998 3,950 +0.05(+1.63%)
May 13, 2015 2.950 2.950 2.950 2.950 73,188 +0.10(+3.51%)
May 12, 2015 2.775 2.850 2.750 2.850 2,840 +0.19(+7.14%)
May 08, 2015 2.660 2.660 2.660 0 +0.12(+4.72%)
May 07, 2015 2.640 2.640 2.540 2.540 3,000 -0.14(-5.22%)
May 05, 2015 2.680 2.680 2.680 0 +0.07(+2.68%)
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.