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 30, 2020 2.700 2.700 2.490 2.500 7,109 +0.13(+5.49%)
Apr 29, 2020 2.290 2.440 2.290 2.370 7,336 +0.08(+3.49%)
Apr 28, 2020 2.315 2.315 2.268 2.290 75,183 +0.04(+1.78%)
Apr 27, 2020 2.300 2.300 2.250 2.250 7,280 +0.05(+2.27%)
Apr 24, 2020 2.250 2.250 2.150 2.200 6,500 -0.01(-0.45%)
Apr 23, 2020 2.210 2.250 2.180 2.210 29,652 -0.06(-2.64%)
Apr 22, 2020 2.270 2.270 2.150 2.270 4,565 +0.02(+0.89%)
Apr 21, 2020 2.430 2.430 2.245 2.250 9,025 -0.15(-6.25%)
Apr 20, 2020 2.470 2.470 2.340 2.400 3,110 -0.05(-2.04%)
Apr 17, 2020 2.210 2.450 2.210 2.450 62,500 +0.20(+8.89%)
Apr 16, 2020 2.250 2.250 2.250 2.250 187 -0.05(-2.17%)
Apr 15, 2020 2.300 2.300 2.300 2.300 2,736 +0.05(+2.22%)
Apr 14, 2020 2.530 2.530 2.250 2.250 1,437 -0.02(-0.66%)
Apr 13, 2020 2.420 2.420 2.265 2.265 16,266 -0.00(-0.22%)
Apr 09, 2020 2.340 2.340 2.110 2.270 9,900 +0.27(+13.23%)
Apr 08, 2020 2.090 2.090 2.000 2.005 8,535 -0.09(-4.08%)
Apr 07, 2020 2.010 2.180 2.010 2.090 4,950 +0.17(+8.85%)
Apr 06, 2020 1.870 1.920 1.870 1.920 1,459 +0.04(+2.35%)
Apr 03, 2020 1.835 1.876 1.835 1.876 9,100 -0.08(-4.29%)
Apr 02, 2020 2.110 2.110 1.950 1.960 13,170 -0.09(-4.39%)
Apr 01, 2020 2.050 2.050 2.050 2.050 200 +0.00(+0.00%)
Mar 31, 2020 2.049 2.050 2.049 2.050 3,095 +0.00(+0.00%)
Mar 30, 2020 2.130 2.130 1.977 2.050 6,478 +0.06(+3.02%)
Mar 27, 2020 2.000 2.090 1.900 1.990 11,300 -0.12(-5.69%)
Mar 26, 2020 2.160 2.160 1.915 2.110 51,359 +0.07(+3.43%)
Mar 25, 2020 2.070 2.070 1.910 2.040 26,028 +0.34(+20.00%)
Mar 24, 2020 1.620 1.710 1.600 1.700 56,281 +0.25(+17.24%)
Mar 23, 2020 1.560 1.560 1.350 1.450 14,650 +0.03(+2.11%)
Mar 20, 2020 1.488 1.490 1.420 1.420 15,500 -0.01(-0.69%)
Mar 19, 2020 1.390 1.430 1.245 1.430 17,298 -0.10(-6.54%)
Mar 18, 2020 1.580 1.580 1.500 1.530 20,842 -0.17(-10.00%)
Mar 17, 2020 1.790 1.790 1.700 1.700 680 -0.24(-12.14%)
Mar 16, 2020 1.950 1.950 1.610 1.935 8,750 -0.17(-8.29%)
Mar 13, 2020 2.100 2.185 2.100 2.110 500 -0.17(-7.46%)
Mar 12, 2020 2.370 2.380 2.250 2.280 853 -0.20(-8.06%)
Mar 11, 2020 2.500 2.750 2.480 2.480 3,947 -0.47(-15.93%)
Mar 10, 2020 2.900 3.000 2.860 2.950 1,670 +0.35(+13.46%)
Mar 09, 2020 2.790 2.790 2.600 2.600 19,665 -0.55(-17.54%)
Mar 06, 2020 3.153 3.153 3.153 3.153 1,000 -0.08(-2.38%)
Mar 05, 2020 3.230 3.230 3.230 3.230 57,236 -0.06(-1.82%)
Mar 04, 2020 3.290 3.290 3.290 3.290 1,000 -0.31(-8.61%)
Mar 03, 2020 3.370 3.600 3.370 3.600 3,100 +0.24(+7.14%)
Mar 02, 2020 3.360 3.500 3.360 3.360 2,223 -0.40(-10.64%)
Feb 28, 2020 3.610 3.760 3.610 3.760 2,600 +0.06(+1.75%)
Feb 27, 2020 3.830 3.830 3.695 4,067 -0.13(-3.51%)
Feb 26, 2020 3.830 3.830 3.830 3.830 1,100 +0.01(+0.26%)
Feb 25, 2020 3.810 3.820 3.770 3.820 7,120 -0.11(-2.80%)
Feb 24, 2020 3.780 3.930 3.780 3.930 1,160 -0.39(-9.03%)
Feb 21, 2020 4.320 4.320 4.320 4.320 5,000 -0.20(-4.42%)
Feb 20, 2020 4.520 4.520 4.520 9 +0.00(+0.00%)
Feb 14, 2020 4.520 4.520 4.520 0 +0.00(+0.00%)
Feb 12, 2020 4.520 4.520 4.520 0 -0.08(-1.74%)
Feb 07, 2020 4.600 4.600 4.600 0 +0.00(+0.00%)
Feb 06, 2020 4.600 4.600 4.600 4.600 100 +0.17(+3.84%)
Feb 05, 2020 4.430 4.430 4.430 4.430 325 +0.27(+6.49%)
Feb 03, 2020 4.160 4.160 4.160 0 -0.46(-9.94%)
Jan 24, 2020 4.619 4.619 4.619 0 +0.04(+0.96%)
Jan 23, 2020 4.500 4.575 4.500 4.575 4,201 -0.18(-3.89%)
Jan 22, 2020 4.760 4.760 4.760 4.760 1,000 -0.09(-1.86%)
Jan 17, 2020 4.850 4.850 4.850 0 +0.00(+0.00%)
Jan 16, 2020 4.850 4.850 4.850 4.850 939 +0.00(+0.00%)
Jan 15, 2020 4.850 4.850 4.850 4.850 323 -0.06(-1.23%)
Jan 14, 2020 4.660 4.660 4.910 2,073 +0.25(+5.37%)
Jan 10, 2020 4.660 4.660 4.660 0 -0.21(-4.32%)
Jan 06, 2020 4.870 4.870 4.870 0 -0.19(-3.75%)
Jan 03, 2020 5.060 5.060 5.060 5.060 100 +0.01(+0.20%)
Jan 02, 2020 5.050 5.050 5.050 95 +0.00(+0.00%)
Dec 24, 2019 5.050 5.050 5.050 0 +0.00(+0.00%)
Dec 23, 2019 5.050 5.050 5.050 5.050 783 -0.01(-0.20%)
Dec 20, 2019 5.024 5.060 5.000 5.060 13,600 +0.06(+1.20%)
Dec 19, 2019 5.000 5.000 5.000 5.000 4,010 -0.02(-0.34%)
Dec 18, 2019 5.060 5.060 5.017 8,028 -0.04(-0.84%)
Dec 16, 2019 5.060 5.060 5.060 0 -0.01(-0.20%)
Dec 13, 2019 5.070 5.070 5.070 5.070 100 +0.06(+1.20%)
Dec 12, 2019 5.000 5.010 5.000 5.010 2,105 +0.17(+3.56%)
Dec 09, 2019 4.838 4.838 4.838 0 +0.00(+0.00%)
Dec 06, 2019 4.838 4.838 4.838 1 +0.00(+0.00%)
Dec 04, 2019 4.838 4.838 4.838 0 +0.00(+0.00%)
Nov 29, 2019 4.838 4.838 4.838 0 +0.05(+1.00%)
Nov 21, 2019 4.790 4.790 4.790 0 -0.04(-0.91%)
Nov 19, 2019 4.834 4.834 4.834 0 +0.15(+3.29%)
Nov 18, 2019 4.680 4.680 4.680 4.680 413 -0.02(-0.43%)
Nov 12, 2019 4.700 4.700 4.700 0 +0.16(+3.52%)
Nov 06, 2019 4.540 4.540 4.540 0 +0.04(+0.89%)
Oct 30, 2019 4.500 4.500 4.500 0 +0.07(+1.58%)
Oct 29, 2019 4.430 4.430 4.430 4.430 3,145 -0.07(-1.56%)
Oct 28, 2019 4.500 4.500 4.500 4.500 145 +0.02(+0.45%)
Oct 24, 2019 4.480 4.480 4.480 0 +0.00(+0.00%)
Oct 22, 2019 4.480 4.480 4.480 0 +0.17(+3.94%)
Oct 21, 2019 4.310 4.310 4.310 65 +0.00(+0.00%)
Oct 14, 2019 4.310 4.310 4.310 0 +0.00(+0.12%)
Oct 11, 2019 4.305 4.305 4.305 5 +0.00(+0.00%)
Oct 10, 2019 4.305 4.305 4.305 4.305 631 +0.12(+2.99%)
Sep 30, 2019 4.180 4.180 4.180 0 -0.11(-2.56%)
Sep 19, 2019 4.290 4.290 4.290 0 +0.14(+3.32%)
Sep 17, 2019 4.152 4.152 4.152 0 -0.03(-0.67%)
Sep 12, 2019 4.180 4.180 4.180 0 +0.00(+0.00%)
Sep 10, 2019 4.180 4.180 4.180 0 -0.02(-0.48%)
Sep 06, 2019 4.200 4.200 4.200 0 -0.01(-0.24%)
Sep 05, 2019 4.210 4.210 4.210 4.210 315 +0.14(+3.44%)
Sep 04, 2019 4.070 4.070 4.070 4.070 1,050 +0.05(+1.24%)
Aug 27, 2019 4.020 4.020 4.020 0 +0.09(+2.29%)
Aug 23, 2019 3.930 3.930 3.930 0 +0.21(+5.65%)
Aug 15, 2019 3.720 3.720 3.720 0 -0.10(-2.62%)
Aug 09, 2019 3.820 3.820 3.820 0 +0.01(+0.26%)
Aug 08, 2019 3.810 3.810 3.810 1 +0.00(+0.00%)
Aug 06, 2019 3.810 3.810 3.810 0 -0.20(-4.99%)
Aug 05, 2019 4.010 4.010 4.010 2 +0.00(+0.00%)
Jul 29, 2019 4.010 4.010 4.010 0 +0.00(+0.00%)
Jul 26, 2019 4.010 4.010 4.010 20 +0.00(+0.00%)
Jul 22, 2019 4.010 4.010 4.010 0 +0.00(+0.00%)
Jul 19, 2019 4.010 4.010 4.010 4.010 3,200 +0.15(+3.89%)
Jul 18, 2019 3.860 3.860 3.860 58 +0.00(+0.00%)
Jul 16, 2019 3.860 3.860 3.860 0 -0.13(-3.26%)
Jul 15, 2019 3.990 3.990 3.990 10 +0.00(+0.00%)
Jul 10, 2019 3.990 3.990 3.990 0 -0.07(-1.72%)
Jul 09, 2019 4.060 4.060 4.060 10 +0.00(+0.00%)
Jul 08, 2019 4.060 4.060 4.060 45 +0.00(+0.00%)
Jul 05, 2019 4.060 4.060 4.060 4.060 500 +0.29(+7.62%)
Jul 02, 2019 3.773 3.773 3.773 0 +0.00(+0.00%)
Jul 01, 2019 3.780 3.780 3.773 257,986 -0.01(-0.19%)
Jun 27, 2019 3.780 3.780 3.780 0 +0.00(+0.00%)
Jun 26, 2019 3.780 3.780 3.780 3.780 56,390 -0.02(-0.53%)
Jun 25, 2019 3.800 3.800 3.800 20 +0.00(+0.00%)
Jun 24, 2019 3.800 3.800 3.800 20 +0.00(+0.00%)
Jun 21, 2019 3.700 3.800 3.680 3.800 6,500 +0.01(+0.40%)
Jun 20, 2019 3.785 3.785 3.785 3.785 1,501 -0.04(-1.17%)
Jun 19, 2019 3.830 3.830 3.830 3.830 310 +0.03(+0.79%)
Jun 14, 2019 3.800 3.800 3.800 0 -0.08(-2.09%)
Jun 13, 2019 3.881 3.881 3.881 0 +0.13(+3.49%)
Jun 05, 2019 3.750 3.750 3.750 0 +0.00(+0.00%)
May 31, 2019 3.750 3.750 3.750 0 -0.11(-2.85%)
May 29, 2019 3.860 3.860 3.860 0 -0.01(-0.26%)
May 28, 2019 3.870 3.870 3.870 10 +0.00(+0.00%)
May 24, 2019 3.870 3.870 3.870 3.870 100 +0.15(+4.03%)
May 22, 2019 3.720 3.720 3.720 0 +0.01(+0.13%)
May 21, 2019 3.715 3.715 3.715 1 +0.00(+0.00%)
May 14, 2019 3.715 3.715 3.715 0 +0.00(+0.00%)
May 10, 2019 3.715 3.715 3.715 0 -0.19(-4.74%)
May 08, 2019 3.900 3.900 3.900 0 +0.00(+0.00%)
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.