Financial News
Qantas Airways Ltd (OP: QUBSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| May 01, 2015 | 2.610 | 2.610 | 2.610 | 0 | +0.09(+3.57%) | |
| Apr 29, 2015 | 2.520 | 2.520 | 2.520 | 0 | -0.02(-0.79%) | |
| Apr 28, 2015 | 2.620 | 2.620 | 2.540 | 2.540 | 14,410 | -0.08(-3.05%) |
| Apr 24, 2015 | 2.620 | 2.620 | 2.620 | 0 | +0.00(+0.00%) | |
| Apr 23, 2015 | 2.640 | 2.640 | 2.620 | 2.620 | 4,066 | +0.07(+2.75%) |
| Apr 22, 2015 | 2.560 | 2.560 | 2.550 | 2.550 | 11,000 | +0.05(+2.00%) |
| Apr 17, 2015 | 2.500 | 2.500 | 2.500 | 0 | -0.13(-4.94%) | |
| Apr 16, 2015 | 2.630 | 2.630 | 2.630 | 2.630 | 1,000 | +0.09(+3.54%) |
| Apr 15, 2015 | 2.540 | 2.540 | 2.530 | 2.540 | 26,000 | -0.02(-0.78%) |
| Apr 13, 2015 | 2.560 | 2.560 | 2.560 | 50 | +0.00(+0.00%) | |
| Apr 10, 2015 | 2.560 | 2.560 | 2.560 | 2.560 | 3,827 | +0.06(+2.40%) |
| Apr 07, 2015 | 2.500 | 2.500 | 2.500 | 0 | +0.08(+3.31%) | |
| Apr 06, 2015 | 2.410 | 2.420 | 2.410 | 2.420 | 5,375 | +0.00(+0.00%) |
| Apr 02, 2015 | 2.420 | 2.420 | 2.420 | 0 | +0.04(+1.68%) | |
| Apr 01, 2015 | 2.380 | 2.380 | 2.380 | 2.380 | 4,000 | -0.01(-0.42%) |
| Mar 30, 2015 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) | |
| Mar 24, 2015 | 2.390 | 2.390 | 2.390 | 0 | -0.04(-1.61%) | |
| Mar 23, 2015 | 2.412 | 2.430 | 2.412 | 2.429 | 5,374 | +0.03(+1.21%) |
| Mar 20, 2015 | 2.400 | 2.400 | 2.400 | 2.400 | 100 | +0.08(+3.44%) |
| Mar 16, 2015 | 2.320 | 2.320 | 2.320 | 0 | +0.05(+2.20%) | |
| Mar 12, 2015 | 2.270 | 2.270 | 2.270 | 0 | +0.06(+2.76%) | |
| Mar 09, 2015 | 2.209 | 2.209 | 2.209 | 0 | +0.04(+1.80%) | |
| Mar 06, 2015 | 2.170 | 2.170 | 2.170 | 2.170 | 500 | -0.11(-4.74%) |
| Mar 04, 2015 | 2.278 | 2.278 | 2.278 | 0 | +0.01(+0.35%) | |
| Mar 03, 2015 | 2.300 | 2.300 | 2.270 | 5 | -0.03(-1.30%) | |
| Mar 02, 2015 | 2.300 | 2.300 | 2.300 | 5 | +0.10(+4.55%) | |
| Feb 27, 2015 | 2.310 | 2.310 | 2.200 | 2.200 | 9,285 | -0.12(-5.17%) |
| Feb 26, 2015 | 2.270 | 2.320 | 2.270 | 2.320 | 2,150 | +0.15(+6.91%) |
| Feb 24, 2015 | 2.170 | 2.170 | 2.170 | 0 | +0.03(+1.41%) | |
| Feb 23, 2015 | 2.100 | 2.140 | 2.100 | 2.140 | 7,431 | +0.02(+0.94%) |
| Feb 20, 2015 | 2.120 | 2.120 | 2.120 | 2.120 | 700 | +0.08(+3.92%) |
| Feb 19, 2015 | 2.040 | 2.040 | 2.040 | 2.040 | 800 | -0.01(-0.49%) |
| Feb 18, 2015 | 2.050 | 2.050 | 2.050 | 2.050 | 500 | +0.04(+1.84%) |
| Feb 17, 2015 | 2.013 | 2.013 | 2.013 | 2.013 | 200 | -0.02(-0.84%) |
| Feb 13, 2015 | 2.030 | 2.030 | 2.030 | 0 | +0.11(+5.73%) | |
| Feb 12, 2015 | 1.920 | 1.920 | 1.920 | 1.920 | 1,600 | -0.05(-2.61%) |
| Feb 11, 2015 | 2.000 | 2.000 | 1.972 | 1.972 | 4,550 | -0.04(-1.92%) |
| Feb 10, 2015 | 1.980 | 2.010 | 1.980 | 2.010 | 15,300 | +0.09(+4.69%) |
| Feb 09, 2015 | 1.920 | 1.920 | 1.920 | 1.920 | 206 | +0.00(+0.00%) |
| Feb 05, 2015 | 1.920 | 1.920 | 1.920 | 0 | +0.01(+0.52%) | |
| Feb 03, 2015 | 1.910 | 1.910 | 1.910 | 0 | -0.05(-2.55%) | |
| Feb 02, 2015 | 1.960 | 1.960 | 1.960 | 1.960 | 1,100 | +0.03(+1.55%) |
| Jan 28, 2015 | 1.920 | 1.930 | 1.920 | 1.930 | 7,917 | +0.05(+2.93%) |
| Jan 26, 2015 | 1.875 | 1.875 | 1.875 | 0 | -0.02(-1.32%) | |
| Jan 23, 2015 | 1.901 | 1.901 | 1.860 | 1.900 | 46,000 | -0.02(-1.04%) |
| Jan 22, 2015 | 1.920 | 1.920 | 1.920 | 1.920 | 500 | +0.06(+3.23%) |
| Jan 21, 2015 | 1.872 | 1.872 | 1.860 | 1.860 | 5,435 | -0.04(-2.11%) |
| Jan 16, 2015 | 1.900 | 1.900 | 1.900 | 40 | -0.01(-0.52%) | |
| Jan 14, 2015 | 1.910 | 1.910 | 1.910 | 0 | -0.10(-4.98%) | |
| Jan 13, 2015 | 2.010 | 0 | -0.05(-2.43%) | |||
| Jan 12, 2015 | 2.060 | 2.060 | 2.060 | 2.060 | 1,000 | +0.05(+2.49%) |
| Jan 07, 2015 | 2.010 | 2.010 | 2.010 | 0 | -0.09(-4.29%) | |
| Jan 06, 2015 | 2.070 | 2.100 | 2.070 | 2.100 | 6,200 | +0.16(+8.00%) |
| Jan 05, 2015 | 1.944 | 1.944 | 1.944 | 1.944 | 152 | +0.02(+1.04%) |
| Dec 31, 2014 | 1.925 | 1.925 | 1.925 | 2 | +0.01(+0.76%) | |
| Dec 30, 2014 | 1.910 | 1.910 | 1.910 | 1.910 | 400 | -0.01(-0.52%) |
| Dec 29, 2014 | 1.920 | 1.920 | 1.920 | 1.920 | 499 | +0.01(+0.52%) |
| Dec 24, 2014 | 1.910 | 1.910 | 1.910 | 0 | -0.01(-0.26%) | |
| Dec 23, 2014 | 1.915 | 1.915 | 1.915 | 1.915 | 469 | -0.04(-2.30%) |
| Dec 22, 2014 | 1.970 | 1.970 | 1.960 | 1.960 | 1,450 | +0.01(+0.64%) |
| Dec 19, 2014 | 1.842 | 1.950 | 1.842 | 1.948 | 963 | +0.04(+1.96%) |
| Dec 16, 2014 | 1.910 | 1.910 | 1.910 | 0 | +0.07(+3.80%) | |
| Dec 15, 2014 | 1.880 | 1.880 | 1.840 | 1.840 | 700 | -0.17(-8.43%) |
| Dec 11, 2014 | 2.010 | 2.010 | 2.010 | 0 | +0.03(+1.49%) | |
| Dec 10, 2014 | 1.980 | 1.980 | 1.980 | 1.980 | 200 | +0.03(+1.38%) |
| Dec 09, 2014 | 1.978 | 1.978 | 1.953 | 1.953 | 5,050 | -0.04(-1.91%) |
| Dec 08, 2014 | 1.991 | 2.010 | 1.885 | 1.991 | 7,175 | +0.25(+14.43%) |
| Dec 05, 2014 | 1.740 | 1.752 | 1.740 | 1,394 | -0.01(-0.68%) | |
| Dec 03, 2014 | 1.752 | 1.752 | 1.752 | 0 | +0.10(+6.18%) | |
| Dec 02, 2014 | 1.700 | 1.700 | 1.650 | 1.650 | 7,200 | -0.05(-2.94%) |
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.
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.
