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, 2021 3.830 3.830 3.830 0 +0.06(+1.59%)
Apr 29, 2021 3.770 3.770 3.770 3.770 1,000 +0.01(+0.27%)
Apr 28, 2021 3.760 3.760 3.760 3.760 2,500 -0.14(-3.59%)
Apr 27, 2021 3.900 3.900 3.900 98 +0.00(+0.00%)
Apr 26, 2021 3.841 3.900 3.841 3.900 1,896 -0.04(-1.02%)
Apr 23, 2021 3.850 3.940 3.850 3.940 600 +0.15(+3.96%)
Apr 22, 2021 3.820 3.820 3.790 3.790 1,633 -0.09(-2.32%)
Apr 21, 2021 3.880 3.880 3.880 3.880 225 +0.00(+0.00%)
Apr 20, 2021 3.880 3.880 3.880 3.880 2,100 -0.12(-3.00%)
Apr 19, 2021 3.830 4.000 3.830 4.000 10,161 -0.01(-0.25%)
Apr 15, 2021 4.010 4.010 4.010 0 +0.01(+0.25%)
Apr 13, 2021 4.000 4.000 4.000 0 +0.06(+1.52%)
Apr 12, 2021 4.180 4.180 3.940 3.940 488 -0.26(-6.19%)
Apr 09, 2021 4.200 4.200 4.200 4.200 100 +0.20(+5.00%)
Apr 07, 2021 4.000 4.000 4.000 0 +0.05(+1.27%)
Apr 06, 2021 3.950 3.950 3.950 94 +0.00(+0.00%)
Apr 05, 2021 4.000 4.000 3.945 3.950 652 +0.19(+5.05%)
Apr 01, 2021 3.760 3.760 3.760 1 +0.00(+0.00%)
Mar 31, 2021 3.760 3.760 3.760 3.760 15,100 +0.01(+0.27%)
Mar 30, 2021 3.750 3.750 3.750 3.750 1,205 -0.22(-5.54%)
Mar 29, 2021 3.910 3.970 3.910 3.970 666 +0.15(+3.93%)
Mar 26, 2021 4.010 4.080 3.820 3.820 1,300 -0.14(-3.63%)
Mar 25, 2021 3.964 3.964 3.964 14 +0.00(+0.00%)
Mar 24, 2021 3.964 3.964 3.964 3.964 812 -0.08(-1.88%)
Mar 23, 2021 4.040 4.110 4.040 4.040 1,278 -0.20(-4.72%)
Mar 22, 2021 4.250 4.250 4.080 4.240 1,284 +0.08(+1.92%)
Mar 19, 2021 4.160 4.160 4.160 4.160 500 -0.16(-3.70%)
Mar 18, 2021 4.320 4.320 4.320 4.320 341 +0.01(+0.23%)
Mar 17, 2021 4.340 4.340 4.310 4.310 561 -0.05(-1.15%)
Mar 16, 2021 4.360 4.360 4.360 4.360 522 +0.00(+0.00%)
Mar 15, 2021 4.380 4.380 4.270 4.360 2,183 +0.17(+4.06%)
Mar 12, 2021 4.200 4.200 4.080 4.190 3,700 +0.09(+2.20%)
Mar 11, 2021 4.100 4.100 4.100 70 +0.00(+0.00%)
Mar 10, 2021 4.100 4.100 4.010 4.100 566 +0.23(+5.94%)
Mar 09, 2021 3.870 3.870 3.870 50 +0.00(+0.00%)
Mar 08, 2021 3.970 3.970 3.870 3.870 5,475 +0.01(+0.26%)
Mar 05, 2021 3.860 3.860 3.860 3.860 1,100 +0.00(+0.00%)
Mar 04, 2021 4.100 4.100 3.860 3.860 1,972 -0.04(-1.03%)
Mar 03, 2021 3.900 3.900 3.900 25 +0.00(+0.00%)
Mar 02, 2021 3.920 3.920 3.700 3.900 1,323 -0.10(-2.50%)
Mar 01, 2021 4.000 4.000 3.950 4.000 821 +0.05(+1.27%)
Feb 26, 2021 4.010 4.020 3.910 3.950 2,200 -0.13(-3.19%)
Feb 25, 2021 4.170 4.170 4.069 4.080 5,058 +0.06(+1.59%)
Feb 24, 2021 4.000 4.060 3.950 4.016 1,222 +0.10(+2.67%)
Feb 23, 2021 3.780 3.950 3.780 3.912 17,970 +0.23(+6.29%)
Feb 22, 2021 3.680 3.680 3.680 3.680 696 +0.00(+0.03%)
Feb 18, 2021 3.679 3.679 3.679 0 +0.00(+0.00%)
Feb 17, 2021 3.670 3.760 3.670 3.679 8,271 +0.10(+2.74%)
Feb 16, 2021 3.581 3.581 3.581 3.581 200 +0.10(+2.95%)
Feb 12, 2021 3.525 3.550 3.475 3.478 20,300 -0.11(-3.11%)
Feb 11, 2021 3.590 3.590 3.590 3.590 4,101 -0.06(-1.78%)
Feb 10, 2021 3.700 3.700 3.655 3.655 752 +0.01(+0.41%)
Feb 09, 2021 3.705 3.705 3.640 3.640 578 +0.00(+0.00%)
Feb 08, 2021 3.640 3.640 3.640 39 +0.00(+0.00%)
Feb 05, 2021 3.620 3.730 3.620 3.640 4,400 +0.10(+2.82%)
Feb 04, 2021 3.540 3.540 3.540 5 +0.00(+0.00%)
Feb 03, 2021 3.540 3.540 3.540 3.540 43,210 +0.09(+2.61%)
Feb 02, 2021 3.450 3.450 3.440 3.450 270 -0.05(-1.43%)
Feb 01, 2021 3.500 3.500 3.500 12 +0.00(+0.00%)
Jan 29, 2021 3.500 3.560 3.500 3.500 700 +0.00(+0.00%)
Jan 28, 2021 3.540 3.540 3.500 3.500 350 -0.18(-4.89%)
Jan 26, 2021 3.680 3.680 3.680 0 +0.05(+1.38%)
Jan 22, 2021 3.630 3.630 3.630 0 -0.20(-5.22%)
Jan 20, 2021 3.830 3.830 3.830 0 +0.06(+1.73%)
Jan 19, 2021 3.765 3.765 3.765 3.765 505 +0.14(+3.72%)
Jan 11, 2021 3.630 3.630 3.630 0 +0.00(+0.00%)
Jan 08, 2021 3.630 3.630 3.630 177 +0.00(+0.00%)
Jan 06, 2021 3.630 3.630 3.630 0 -0.07(-1.89%)
Jan 05, 2021 3.700 3.700 3.700 15 +0.00(+0.00%)
Jan 04, 2021 3.880 3.880 3.700 3.700 625 +0.00(+0.00%)
Dec 31, 2020 3.700 3.700 3.700 4,480 +0.00(+0.00%)
Dec 30, 2020 3.680 3.706 3.680 3.700 4,480 +0.00(+0.00%)
Dec 29, 2020 3.688 3.706 3.688 3.700 3,165 -0.02(-0.54%)
Dec 28, 2020 3.720 3.720 3.720 9 +0.00(+0.00%)
Dec 24, 2020 3.720 3.720 3.720 3.720 2,500 -0.04(-1.05%)
Dec 23, 2020 3.760 3.760 3.760 3.760 155 +0.17(+4.72%)
Dec 22, 2020 3.590 3.590 3.590 18 +0.00(+0.00%)
Dec 21, 2020 3.690 3.690 3.590 3.590 6,919 -0.31(-7.95%)
Dec 18, 2020 3.900 3.900 3.900 20 +0.00(+0.00%)
Dec 17, 2020 3.900 3.900 3.900 3.900 255 +0.04(+1.04%)
Dec 16, 2020 3.880 3.880 3.860 3.860 900 -0.03(-0.67%)
Dec 15, 2020 3.886 3.886 3.886 3.886 501 -0.07(-1.87%)
Dec 14, 2020 3.960 3.960 3.960 80 +0.00(+0.00%)
Dec 11, 2020 3.960 3.960 3.960 30 +0.00(+0.00%)
Dec 10, 2020 3.960 3.960 3.960 3.960 302 +0.00(+0.00%)
Dec 09, 2020 3.960 3.960 3.960 3.960 200 +0.01(+0.25%)
Dec 08, 2020 3.950 3.950 3.950 3.950 8,010 -0.21(-5.05%)
Dec 07, 2020 4.170 4.170 4.160 4.160 1,095 +0.35(+9.19%)
Dec 04, 2020 3.810 3.810 3.810 3.810 19,300 -0.22(-5.46%)
Dec 02, 2020 4.030 4.030 4.030 0 +0.00(+0.00%)
Dec 01, 2020 4.030 4.030 4.030 4.030 351 +0.08(+2.03%)
Nov 30, 2020 3.922 3.950 3.922 3.950 384 -0.06(-1.50%)
Nov 27, 2020 4.160 4.160 4.010 4.010 1,600 -0.15(-3.61%)
Nov 25, 2020 4.160 4.160 4.160 4.160 100 +0.00(+0.00%)
Nov 24, 2020 4.105 4.210 4.000 4.160 14,292 +0.26(+6.67%)
Nov 23, 2020 3.900 3.900 3.900 3.900 1,021 +0.01(+0.25%)
Nov 19, 2020 3.890 3.890 3.890 0 +0.00(+0.00%)
Nov 18, 2020 3.890 3.890 3.890 3.890 800 +0.14(+3.74%)
Nov 16, 2020 3.750 3.750 3.750 0 +0.00(+0.00%)
Nov 13, 2020 3.750 3.750 3.750 3.750 200 +0.00(+0.00%)
Nov 12, 2020 3.750 3.750 3.750 3.750 2,665 +0.01(+0.27%)
Nov 11, 2020 3.740 3.740 3.740 3.740 518 +0.04(+0.94%)
Nov 10, 2020 3.590 3.820 3.590 3.705 900 -0.19(-5.00%)
Nov 09, 2020 3.400 4.050 3.400 3.900 16,650 +0.72(+22.64%)
Nov 05, 2020 3.180 3.180 3.180 0 +0.00(+0.00%)
Nov 04, 2020 3.194 3.194 3.180 3.180 3,600 +0.18(+5.86%)
Nov 02, 2020 3.004 3.004 3.004 0 -0.04(-1.18%)
Oct 30, 2020 3.040 3.040 3.040 40 +0.00(+0.00%)
Oct 28, 2020 3.040 3.040 3.040 0 -0.30(-8.98%)
Oct 27, 2020 3.340 3.340 3.340 20 +0.00(+0.00%)
Oct 26, 2020 3.340 3.340 3.340 3.340 6,200 +0.19(+6.03%)
Oct 22, 2020 3.150 3.150 3.150 0 +0.05(+1.61%)
Oct 21, 2020 3.100 3.100 3.100 3.100 100 +0.00(+0.00%)
Oct 20, 2020 3.050 3.100 3.050 3.100 1,100 +0.10(+3.21%)
Oct 19, 2020 2.980 3.004 2.980 3.004 900 +0.00(+0.12%)
Oct 16, 2020 3.000 3.000 3.000 81 +0.00(+0.00%)
Oct 15, 2020 3.000 3.000 3.000 50 +0.00(+0.00%)
Oct 14, 2020 3.000 3.000 3.000 3.000 2,020 -0.16(-5.06%)
Oct 13, 2020 3.160 3.160 3.160 3.160 419 +0.04(+1.28%)
Oct 08, 2020 3.120 3.120 3.120 0 +0.00(+0.00%)
Oct 07, 2020 3.120 3.120 3.120 25 +0.00(+0.00%)
Oct 06, 2020 3.040 3.120 3.040 3.120 11,200 +0.09(+2.97%)
Oct 05, 2020 3.030 3.030 3.030 30 +0.00(+0.00%)
Oct 02, 2020 3.030 3.030 3.030 3.030 600 +0.12(+4.12%)
Oct 01, 2020 2.910 2.910 2.910 1 +0.00(+0.00%)
Sep 29, 2020 2.910 2.910 2.910 0 +0.11(+3.93%)
Sep 28, 2020 2.800 2.800 2.800 25 +0.00(+0.00%)
Sep 24, 2020 2.800 2.800 2.800 0 -0.05(-1.75%)
Sep 23, 2020 2.850 2.850 2.850 2.850 200 +0.17(+6.34%)
Sep 22, 2020 2.710 2.710 2.680 2.680 1,624 -0.03(-1.11%)
Sep 21, 2020 2.710 2.710 2.710 2.710 720 -0.12(-4.24%)
Sep 18, 2020 2.830 2.830 2.830 2.830 700 +0.03(+1.07%)
Sep 17, 2020 2.800 2.800 2.800 2.800 157 -0.10(-3.45%)
Sep 16, 2020 2.900 2.900 2.900 2.900 510 +0.20(+7.39%)
Sep 15, 2020 2.700 2.700 2.700 67 +0.00(+0.00%)
Sep 11, 2020 2.700 2.700 2.700 0 -0.20(-6.88%)
Sep 04, 2020 2.900 2.900 2.900 0 +0.00(+0.00%)
Sep 02, 2020 2.900 2.900 2.900 0 +0.00(+0.00%)
Sep 01, 2020 2.900 2.900 2.900 21 +0.00(+0.00%)
Aug 31, 2020 2.900 2.900 2.900 2.900 310 +0.03(+1.22%)
Aug 28, 2020 2.820 2.865 2.820 2.865 7,200 +0.16(+6.00%)
Aug 27, 2020 2.690 2.703 2.690 2.703 470 +0.01(+0.48%)
Aug 26, 2020 2.690 2.690 2.690 2.690 2,237 +0.00(+0.00%)
Aug 25, 2020 2.680 2.690 2.680 2.690 585 -0.06(-2.18%)
Aug 24, 2020 2.600 2.750 2.600 2.750 1,165 +0.06(+2.23%)
Aug 21, 2020 2.690 2.690 2.690 20 +0.00(+0.00%)
Aug 20, 2020 2.690 2.690 2.690 48 +0.00(+0.00%)
Aug 19, 2020 2.690 2.690 2.690 2.690 2,176 +0.03(+1.13%)
Aug 18, 2020 2.660 2.660 2.660 2.660 1,486 -0.03(-1.12%)
Aug 17, 2020 2.690 2.690 2.690 2.690 878 -0.01(-0.37%)
Aug 14, 2020 2.700 2.700 2.700 2.700 100 +0.14(+5.47%)
Aug 13, 2020 2.560 2.560 2.560 2.560 685 +0.03(+1.19%)
Aug 12, 2020 2.550 2.550 2.530 2.530 4,360 -0.04(-1.56%)
Aug 11, 2020 2.570 2.570 2.570 2.570 4,201 +0.12(+4.79%)
Aug 10, 2020 2.400 2.400 2.453 26,873 +0.05(+2.19%)
Aug 07, 2020 2.350 2.400 2.350 2.400 1,600 -0.05(-2.04%)
Aug 06, 2020 2.420 2.450 2.420 2.450 1,410 +0.08(+3.38%)
Aug 05, 2020 2.380 2.380 2.300 2.370 13,296 +0.00(+0.00%)
Aug 04, 2020 2.370 2.370 2.370 2.370 600 +0.05(+2.16%)
Aug 03, 2020 2.320 2.320 2.320 2.320 9,461 -0.10(-4.13%)
Jul 31, 2020 2.420 2.420 2.420 2.420 200 -0.18(-6.92%)
Jul 30, 2020 2.600 2.600 2.600 19 +0.00(+0.00%)
Jul 29, 2020 2.580 2.600 2.580 2.600 1,195 +0.02(+0.78%)
Jul 28, 2020 2.500 2.580 2.500 2.580 700 +0.12(+4.88%)
Jul 27, 2020 2.460 2.460 2.460 2.460 280 -0.10(-3.91%)
Jul 24, 2020 2.600 2.600 2.530 2.560 5,200 -0.04(-1.54%)
Jul 21, 2020 2.600 2.600 2.600 0 +0.00(+0.00%)
Jul 20, 2020 2.600 2.600 2.600 2.600 7,402 +0.00(+0.00%)
Jul 17, 2020 2.600 2.600 2.600 10 +0.00(+0.00%)
Jul 16, 2020 2.560 2.600 2.560 2.600 3,627 +0.04(+1.56%)
Jul 15, 2020 2.560 2.560 2.560 2.560 2,010 +0.13(+5.35%)
Jul 14, 2020 2.430 2.430 2.430 2.430 359 +0.00(+0.00%)
Jul 13, 2020 2.500 2.570 2.430 2.430 3,717 +0.00(+0.00%)
Jul 10, 2020 2.430 2.430 2.430 2.430 400 -0.04(-1.62%)
Jul 09, 2020 2.555 2.610 2.470 2.470 3,308 -0.08(-3.14%)
Jul 08, 2020 2.550 2.550 2.550 2.550 192 -0.05(-1.92%)
Jul 07, 2020 2.440 2.680 2.440 2.600 6,370 -0.13(-4.76%)
Jul 06, 2020 2.730 2.730 2.730 2.730 191 -0.08(-2.85%)
Jul 02, 2020 2.800 2.810 2.800 2.810 86,100 +0.14(+5.24%)
Jul 01, 2020 2.670 2.670 2.670 5 +0.00(+0.00%)
Jun 30, 2020 2.670 2.670 2.670 2.670 600 +0.00(+0.00%)
Jun 29, 2020 2.670 2.670 2.550 2.670 4,658 +0.01(+0.38%)
Jun 26, 2020 2.660 2.660 2.660 2.660 8,600 -0.22(-7.64%)
Jun 24, 2020 2.880 2.880 2.880 0 -0.06(-2.04%)
Jun 23, 2020 2.940 2.940 2.940 61 +0.00(+0.00%)
Jun 22, 2020 2.750 2.940 2.750 2.940 11,135 -0.21(-6.67%)
Jun 19, 2020 3.220 3.220 3.150 3.150 1,800 +0.15(+5.00%)
Jun 18, 2020 3.000 3.000 3.000 3.000 273 +0.00(+0.00%)
Jun 17, 2020 3.020 3.020 3.000 3.000 1,600 -0.02(-0.66%)
Jun 16, 2020 3.020 3.020 3.020 3.020 3,234 +0.12(+4.14%)
Jun 15, 2020 3.110 3.110 2.900 2.900 2,625 -0.15(-4.92%)
Jun 12, 2020 3.150 3.230 3.050 3.050 3,500 -0.01(-0.33%)
Jun 11, 2020 3.175 3.175 3.050 3.060 1,875 -0.34(-10.00%)
Jun 10, 2020 3.400 3.400 3.350 3.400 10,457 -0.00(-0.12%)
Jun 09, 2020 3.440 3.440 3.404 3.404 3,468 -0.03(-0.90%)
Jun 08, 2020 3.450 3.450 3.350 3.435 58,492 +0.08(+2.54%)
Jun 05, 2020 3.450 3.450 3.300 3.350 53,800 +0.14(+4.21%)
Jun 04, 2020 3.050 3.260 3.050 3.215 2,749 +0.17(+5.75%)
Jun 03, 2020 3.040 3.040 3.040 3.040 390 +0.27(+9.75%)
Jun 02, 2020 2.666 2.770 2.666 2.770 14,252 +0.17(+6.54%)
Jun 01, 2020 2.610 2.610 2.600 2.600 257 +0.08(+3.17%)
May 29, 2020 2.700 2.750 2.520 2.520 1,600 -0.18(-6.53%)
May 28, 2020 2.840 2.840 2.600 2.696 31,936 -0.00(-0.15%)
May 27, 2020 2.618 2.700 2.580 2.700 5,913 +0.05(+1.89%)
May 26, 2020 2.645 2.690 2.610 2.650 6,840 +0.26(+10.88%)
May 22, 2020 2.390 2.390 2.390 2.390 4,400 +0.01(+0.21%)
May 21, 2020 2.340 2.420 2.340 2.385 5,398 +0.04(+1.92%)
May 20, 2020 2.340 2.340 2.340 2.340 135 +0.04(+1.74%)
May 19, 2020 2.304 2.304 2.300 2.300 447 +0.07(+3.14%)
May 18, 2020 2.195 2.230 2.195 2.230 1,565 +0.09(+4.21%)
May 15, 2020 2.140 2.140 2.140 2.140 500 -0.09(-4.04%)
May 14, 2020 2.030 2.250 2.030 2.230 9,400 +0.00(+0.00%)
May 13, 2020 2.250 2.250 2.190 2.230 403 -0.07(-2.90%)
May 12, 2020 2.285 2.285 2.296 85,000 +0.01(+0.50%)
May 11, 2020 2.110 2.400 2.110 2.285 47,296 +0.04(+1.78%)
May 08, 2020 2.230 2.245 2.180 2.245 4,400 -0.03(-1.54%)
May 07, 2020 2.280 2.280 2.280 2.280 252 +0.02(+0.93%)
May 06, 2020 2.330 2.330 2.259 15,381 -0.07(-3.04%)
May 05, 2020 2.450 2.450 2.330 2.330 5,465 +0.00(+0.00%)
May 04, 2020 2.180 2.330 2.180 2.330 1,250 -0.09(-3.72%)
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.