Financial News
Qantas Airways Ltd (OP: QUBSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2022 | 3.840 | 95 | +0.09(+2.40%) | |||
| Mar 29, 2022 | 3.750 | 3.750 | 3.750 | 3.750 | 260 | +0.06(+1.63%) |
| Mar 21, 2022 | 3.690 | 0 | +0.07(+1.93%) | |||
| Mar 16, 2022 | 3.620 | 5 | +0.00(+0.00%) | |||
| Mar 10, 2022 | 3.620 | 0 | +0.29(+8.71%) | |||
| Mar 08, 2022 | 3.330 | 17,061 | +0.00(+0.00%) | |||
| Mar 07, 2022 | 3.330 | 3.330 | 3.330 | 3.330 | 5,618 | -0.35(-9.51%) |
| Mar 04, 2022 | 3.680 | 3.680 | 3.680 | 3.680 | 500 | +0.06(+1.66%) |
| Mar 02, 2022 | 3.620 | 0 | -0.11(-2.95%) | |||
| Feb 24, 2022 | 3.730 | 0 | -0.15(-3.74%) | |||
| Feb 23, 2022 | 3.810 | 3.875 | 3.810 | 3.875 | 825 | +0.17(+4.45%) |
| Feb 15, 2022 | 3.710 | 0 | -0.09(-2.37%) | |||
| Feb 11, 2022 | 3.800 | 0 | -0.17(-4.28%) | |||
| Feb 10, 2022 | 3.970 | 3.970 | 3.970 | 3.970 | 532 | -0.03(-0.75%) |
| Feb 09, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 10,093 | +0.00(+0.00%) |
| Feb 08, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 400 | +0.47(+13.31%) |
| Feb 03, 2022 | 3.530 | 0 | +0.04(+1.15%) | |||
| Feb 01, 2022 | 3.490 | 230 | +0.16(+4.80%) | |||
| Jan 31, 2022 | 3.330 | 3.330 | 3.330 | 3.330 | 100 | +0.03(+0.91%) |
| Jan 27, 2022 | 3.300 | 4 | +0.00(+0.00%) | |||
| Jan 26, 2022 | 3.300 | 3.300 | 3.300 | 3.300 | 200 | -0.13(-3.79%) |
| Jan 25, 2022 | 3.320 | 3.430 | 3.320 | 3.430 | 1,100 | -0.03(-0.87%) |
| Jan 24, 2022 | 3.460 | 3.460 | 3.460 | 3.460 | 792 | -0.25(-6.74%) |
| Jan 12, 2022 | 3.710 | 0 | -0.05(-1.22%) | |||
| Jan 11, 2022 | 3.756 | 3.756 | 3.756 | 3.756 | 230 | +0.27(+7.62%) |
| Jan 07, 2022 | 3.490 | 3.490 | 3.490 | 112 | -0.11(-2.95%) | |
| Dec 29, 2021 | 3.596 | 3.596 | 3.596 | 0 | +0.12(+3.60%) | |
| Dec 27, 2021 | 3.471 | 3.471 | 3.471 | 0 | +0.03(+0.90%) | |
| Dec 22, 2021 | 3.440 | 3.440 | 3.440 | 0 | +0.02(+0.44%) | |
| Dec 21, 2021 | 3.425 | 3.425 | 3.425 | 3.425 | 150 | +0.00(+0.15%) |
| Dec 17, 2021 | 3.420 | 3.420 | 3.420 | 0 | -0.08(-2.29%) | |
| Dec 16, 2021 | 3.580 | 3.580 | 3.380 | 3.500 | 700 | +0.02(+0.57%) |
| Dec 15, 2021 | 3.480 | 3.480 | 3.480 | 3.480 | 100 | +0.01(+0.40%) |
| Dec 14, 2021 | 3.360 | 3.466 | 3.360 | 3.466 | 67,523 | -0.09(-2.64%) |
| Dec 08, 2021 | 3.560 | 3.560 | 3.560 | 0 | +0.06(+1.71%) | |
| Dec 02, 2021 | 3.500 | 3.500 | 3.500 | 50 | +0.00(+0.00%) | |
| Nov 30, 2021 | 3.500 | 3.500 | 3.500 | 0 | +0.07(+2.04%) | |
| Nov 26, 2021 | 3.430 | 3.430 | 3.430 | 0 | -0.42(-10.91%) | |
| Nov 24, 2021 | 3.795 | 3.850 | 3.795 | 3.850 | 2,747 | -0.07(-1.79%) |
| Nov 22, 2021 | 3.920 | 3.920 | 3.920 | 3 | +0.00(+0.00%) | |
| Nov 18, 2021 | 3.920 | 3.920 | 3.920 | 0 | -0.29(-7.00%) | |
| Nov 10, 2021 | 4.215 | 4.215 | 4.215 | 0 | -0.20(-4.42%) | |
| Nov 09, 2021 | 4.410 | 4.410 | 4.410 | 4.410 | 580 | +0.19(+4.50%) |
| Nov 08, 2021 | 4.220 | 4.220 | 4.220 | 4.220 | 100 | +0.15(+3.69%) |
| Nov 04, 2021 | 4.070 | 4.070 | 4.070 | 75 | -0.03(-0.73%) | |
| Nov 03, 2021 | 4.100 | 4.100 | 4.100 | 4.100 | 1,079 | +0.08(+1.99%) |
| Nov 02, 2021 | 4.020 | 4.020 | 4.020 | 4.020 | 320 | -0.03(-0.74%) |
| Nov 01, 2021 | 4.050 | 4.050 | 4.050 | 4.050 | 500 | -0.05(-1.22%) |
| Oct 29, 2021 | 4.100 | 4.100 | 4.100 | 4.100 | 2,500 | -0.18(-4.21%) |
| Oct 27, 2021 | 4.280 | 4.280 | 4.280 | 0 | +0.09(+2.15%) | |
| Oct 26, 2021 | 4.190 | 4.190 | 4.190 | 4.190 | 485 | +0.01(+0.24%) |
| Oct 18, 2021 | 4.180 | 4.180 | 4.180 | 64 | +0.20(+5.03%) | |
| Oct 13, 2021 | 3.980 | 3.980 | 3.980 | 0 | -0.19(-4.56%) | |
| Oct 06, 2021 | 4.170 | 4.170 | 4.170 | 0 | -0.09(-2.11%) | |
| Oct 04, 2021 | 4.260 | 4.260 | 4.260 | 0 | +0.07(+1.67%) | |
| Oct 01, 2021 | 4.190 | 4.190 | 4.190 | 4.190 | 503 | +0.00(+0.00%) |
| Sep 27, 2021 | 4.190 | 4.190 | 4.190 | 48 | +0.08(+1.95%) | |
| Sep 24, 2021 | 4.110 | 4.110 | 4.110 | 4.110 | 200 | +0.00(+0.00%) |
| Sep 23, 2021 | 4.040 | 4.110 | 4.040 | 4.110 | 993 | +0.16(+4.05%) |
| Sep 14, 2021 | 3.950 | 3.950 | 3.950 | 2 | +0.13(+3.40%) | |
| Sep 10, 2021 | 3.820 | 3.820 | 3.820 | 0 | -0.12(-2.92%) | |
| Sep 09, 2021 | 3.935 | 3.935 | 3.935 | 3.935 | 1,000 | -0.02(-0.51%) |
| Sep 08, 2021 | 3.955 | 3.955 | 3.955 | 3.955 | 507 | +0.02(+0.64%) |
| Sep 07, 2021 | 3.910 | 3.930 | 3.910 | 3.930 | 8,007 | +0.18(+4.80%) |
| Sep 02, 2021 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.13%) | |
| Aug 31, 2021 | 3.745 | 3.745 | 3.745 | 45 | +0.04(+1.22%) | |
| Aug 27, 2021 | 3.700 | 3.700 | 3.700 | 80 | +0.77(+26.28%) | |
| Aug 20, 2021 | 2.930 | 2.930 | 2.930 | 0 | -0.16(-5.18%) | |
| Aug 19, 2021 | 3.090 | 3.090 | 3.090 | 3.090 | 230 | -0.19(-5.79%) |
| Aug 18, 2021 | 3.280 | 3.280 | 3.280 | 3.280 | 1,008 | -0.01(-0.30%) |
| Aug 16, 2021 | 3.290 | 3.290 | 3.290 | 0 | -0.06(-1.64%) | |
| Aug 13, 2021 | 3.345 | 3.345 | 3.345 | 3.345 | 617 | -0.03(-1.04%) |
| Aug 11, 2021 | 3.380 | 3.380 | 3.380 | 0 | +0.04(+1.20%) | |
| Aug 10, 2021 | 3.370 | 3.370 | 3.340 | 3.340 | 8,634 | +0.02(+0.60%) |
| Aug 09, 2021 | 3.380 | 3.380 | 3.300 | 3.320 | 1,844 | -0.06(-1.63%) |
| Aug 06, 2021 | 3.375 | 3.375 | 3.375 | 3.375 | 292 | +0.02(+0.75%) |
| Aug 05, 2021 | 3.350 | 3.350 | 3.350 | 3.350 | 726 | +0.00(+0.03%) |
| Aug 03, 2021 | 3.349 | 3.349 | 3.349 | 0 | +0.02(+0.53%) | |
| Aug 02, 2021 | 3.331 | 3.331 | 3.331 | 3.331 | 224 | -0.07(-2.02%) |
| Jul 30, 2021 | 3.445 | 3.445 | 3.400 | 3.400 | 249 | -0.04(-1.02%) |
| Jul 29, 2021 | 3.435 | 3.435 | 3.435 | 3.435 | 330 | -0.04(-1.01%) |
| Jul 27, 2021 | 3.470 | 3.470 | 3.470 | 0 | +0.04(+1.02%) | |
| Jul 26, 2021 | 3.435 | 3.435 | 3.435 | 3.435 | 236 | +0.00(+0.15%) |
| Jul 22, 2021 | 3.430 | 3.430 | 3.430 | 0 | +0.01(+0.29%) | |
| Jul 21, 2021 | 3.420 | 3.420 | 3.420 | 3.420 | 1,253 | +0.02(+0.59%) |
| Jul 20, 2021 | 3.380 | 3.400 | 3.380 | 3.400 | 2,731 | +0.02(+0.74%) |
| Jul 19, 2021 | 3.375 | 3.375 | 3.375 | 3.375 | 202 | -0.15(-4.39%) |
| Jul 16, 2021 | 3.530 | 3.530 | 3.530 | 3.530 | 4,000 | -0.04(-1.12%) |
| Jul 15, 2021 | 3.570 | 3.570 | 3.570 | 3.570 | 366 | -0.08(-2.19%) |
| Jul 14, 2021 | 3.650 | 3.650 | 3.650 | 3.650 | 2,178 | -0.02(-0.54%) |
| Jul 12, 2021 | 3.670 | 3.670 | 3.670 | 2 | +0.22(+6.37%) | |
| Jul 08, 2021 | 3.450 | 3.450 | 3.450 | 29 | -0.34(-9.03%) | |
| Jul 06, 2021 | 3.792 | 3.792 | 3.792 | 0 | +0.24(+6.68%) | |
| Jul 02, 2021 | 3.550 | 3.555 | 3.550 | 3.555 | 670 | +0.04(+1.14%) |
| Jul 01, 2021 | 3.550 | 3.550 | 3.515 | 3.515 | 633 | -0.03(-0.99%) |
| Jun 30, 2021 | 3.590 | 3.590 | 3.550 | 3.550 | 2,700 | +0.10(+2.90%) |
| Jun 29, 2021 | 3.320 | 3.450 | 3.320 | 3.450 | 1,512 | +0.07(+2.07%) |
| Jun 28, 2021 | 3.540 | 3.540 | 3.380 | 3.380 | 3,837 | -0.22(-6.11%) |
| Jun 24, 2021 | 3.600 | 3.600 | 3.600 | 15 | -0.05(-1.37%) | |
| Jun 23, 2021 | 3.650 | 3.650 | 3.650 | 3.650 | 1,055 | +0.05(+1.39%) |
| Jun 22, 2021 | 3.600 | 3.660 | 3.600 | 3.600 | 1,000 | +0.08(+2.42%) |
| Jun 21, 2021 | 3.515 | 3.515 | 3.515 | 3.515 | 342 | -0.13(-3.70%) |
| Jun 17, 2021 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) | |
| Jun 15, 2021 | 3.650 | 3.650 | 3.650 | 10 | -0.02(-0.68%) | |
| Jun 11, 2021 | 3.675 | 3.675 | 3.675 | 94 | -0.03(-0.70%) | |
| Jun 10, 2021 | 3.701 | 3.701 | 3.701 | 3.701 | 136 | -0.05(-1.31%) |
| Jun 09, 2021 | 3.750 | 3.750 | 3.750 | 3.750 | 1,033 | -0.02(-0.46%) |
| Jun 08, 2021 | 3.768 | 3.860 | 3.768 | 3.768 | 373 | +0.04(+1.14%) |
| Jun 04, 2021 | 3.725 | 3.725 | 3.725 | 67 | +0.06(+1.50%) | |
| Jun 03, 2021 | 3.670 | 3.670 | 3.670 | 3.670 | 100 | -0.13(-3.42%) |
| Jun 02, 2021 | 3.800 | 3.800 | 3.800 | 3.800 | 200 | +0.04(+1.06%) |
| Jun 01, 2021 | 3.760 | 3.760 | 3.760 | 3.760 | 150 | -0.04(-1.05%) |
| May 28, 2021 | 3.800 | 3.800 | 3.800 | 3.800 | 380 | +0.21(+5.85%) |
| May 27, 2021 | 3.590 | 3.590 | 3.590 | 3.590 | 100 | -0.01(-0.28%) |
| May 26, 2021 | 3.640 | 3.640 | 3.600 | 3.600 | 264 | -0.04(-1.23%) |
| May 25, 2021 | 3.645 | 3.645 | 3.645 | 3.645 | 170 | -0.11(-3.06%) |
| May 24, 2021 | 3.760 | 3.760 | 3.760 | 3.760 | 234 | -0.06(-1.57%) |
| May 21, 2021 | 3.740 | 3.820 | 3.740 | 3.820 | 307 | +0.29(+8.22%) |
| May 20, 2021 | 3.600 | 3.600 | 3.530 | 3.530 | 4,079 | -0.02(-0.56%) |
| May 19, 2021 | 3.550 | 3.550 | 3.550 | 3.550 | 127 | -0.05(-1.39%) |
| May 18, 2021 | 3.600 | 3.600 | 3.600 | 3.600 | 129 | +0.09(+2.56%) |
| May 17, 2021 | 3.600 | 3.600 | 3.410 | 3.510 | 1,250 | +0.01(+0.29%) |
| May 14, 2021 | 3.530 | 3.530 | 3.500 | 3.500 | 1,162 | +0.00(+0.00%) |
| May 13, 2021 | 3.500 | 3.500 | 3.500 | 3.500 | 320 | -0.00(-0.14%) |
| May 12, 2021 | 3.505 | 3.505 | 3.505 | 3.505 | 194 | -0.18(-4.76%) |
| May 11, 2021 | 3.710 | 3.710 | 3.680 | 3.680 | 690 | -0.07(-1.87%) |
| May 10, 2021 | 3.750 | 3.750 | 3.750 | 3.750 | 372 | +0.04(+1.21%) |
| May 06, 2021 | 3.705 | 3.705 | 3.705 | 175 | -0.02(-0.40%) | |
| May 05, 2021 | 3.720 | 3.720 | 3.720 | 3.720 | 1,095 | -0.07(-1.85%) |
| May 04, 2021 | 3.680 | 3.790 | 3.680 | 3.790 | 547 | -0.04(-1.04%) |
| 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%) |
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.
