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 (%)
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%)
May 01, 2020 2.395 2.460 2.330 2.420 4,700 -0.08(-3.20%)
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%)
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.