Financial News
Qantas Airways Ltd (OP: QUBSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 21, 2023 | 4.350 | 50 | +0.19(+4.69%) | |||
| Jun 13, 2023 | 4.155 | 0 | -0.09(-2.12%) | |||
| May 05, 2023 | 4.245 | 25 | -0.16(-3.52%) | |||
| Apr 28, 2023 | 4.400 | 0 | -0.10(-2.22%) | |||
| Apr 18, 2023 | 4.500 | 15 | +0.07(+1.58%) | |||
| Apr 17, 2023 | 4.330 | 4.430 | 4.330 | 4.430 | 993 | +0.04(+0.80%) |
| Apr 14, 2023 | 4.395 | 4.395 | 4.395 | 4.395 | 312 | +0.16(+3.90%) |
| Apr 10, 2023 | 4.230 | 0 | -0.21(-4.84%) | |||
| Mar 31, 2023 | 4.445 | 50 | +0.21(+5.08%) | |||
| Mar 28, 2023 | 4.230 | 0 | -0.08(-1.88%) | |||
| Mar 27, 2023 | 4.311 | 4.311 | 4.311 | 4.311 | 845 | +0.06(+1.44%) |
| Mar 15, 2023 | 4.250 | 3 | -0.03(-0.58%) | |||
| Mar 13, 2023 | 4.275 | 0 | -0.12(-2.84%) | |||
| Mar 03, 2023 | 4.400 | 0 | +0.32(+7.84%) | |||
| Feb 23, 2023 | 4.080 | 0 | -0.29(-6.53%) | |||
| Feb 21, 2023 | 4.365 | 0 | -0.17(-3.85%) | |||
| Feb 16, 2023 | 4.540 | 0 | +0.03(+0.67%) | |||
| Feb 13, 2023 | 4.510 | 0 | +0.00(+0.00%) | |||
| Feb 10, 2023 | 4.510 | 4.510 | 4.510 | 4.510 | 250 | +0.17(+3.92%) |
| Feb 07, 2023 | 4.340 | 50 | -0.17(-3.77%) | |||
| Feb 06, 2023 | 4.510 | 4.510 | 4.510 | 4.510 | 100 | -0.01(-0.22%) |
| Feb 03, 2023 | 4.520 | 4.520 | 4.520 | 4.520 | 3,607 | -0.06(-1.31%) |
| Feb 02, 2023 | 4.540 | 4.580 | 4.540 | 4.580 | 1,103 | +0.11(+2.46%) |
| Jan 24, 2023 | 4.470 | 1 | -0.03(-0.67%) | |||
| Jan 19, 2023 | 4.500 | 0 | -0.18(-3.81%) | |||
| Jan 18, 2023 | 4.590 | 4.678 | 4.590 | 4.678 | 630 | +0.18(+3.96%) |
| Jan 13, 2023 | 4.500 | 1 | +0.20(+4.65%) | |||
| Jan 09, 2023 | 4.300 | 20 | +0.25(+6.17%) | |||
| Dec 16, 2022 | 4.050 | 0 | +0.05(+1.25%) | |||
| Dec 08, 2022 | 4.000 | 0 | -0.04(-0.99%) | |||
| Nov 30, 2022 | 4.040 | 0 | +0.04(+1.00%) | |||
| Nov 28, 2022 | 4.000 | 0 | -0.25(-5.78%) | |||
| Nov 25, 2022 | 4.245 | 4.245 | 4.245 | 4.245 | 67,612 | +0.21(+5.09%) |
| Nov 23, 2022 | 3.990 | 4.040 | 3.990 | 4.040 | 885 | +0.14(+3.59%) |
| Nov 08, 2022 | 3.900 | 0 | +0.10(+2.70%) | |||
| Nov 02, 2022 | 3.797 | 0 | -0.00(-0.01%) | |||
| Nov 01, 2022 | 3.798 | 3.798 | 3.798 | 3.798 | 252 | +0.10(+2.65%) |
| Oct 18, 2022 | 3.700 | 0 | +0.05(+1.44%) | |||
| Oct 17, 2022 | 3.647 | 3.647 | 3.647 | 3.647 | 400 | +0.42(+12.86%) |
| Oct 10, 2022 | 3.232 | 0 | -0.06(-1.76%) | |||
| Oct 07, 2022 | 3.291 | 3.291 | 3.290 | 3.290 | 14,314 | -0.11(-3.16%) |
| Sep 22, 2022 | 3.397 | 5 | -0.07(-2.09%) | |||
| Sep 21, 2022 | 3.470 | 3.470 | 3.470 | 3.470 | 100 | +0.00(+0.00%) |
| Sep 20, 2022 | 3.452 | 3.470 | 3.452 | 3.470 | 1,032 | +0.02(+0.58%) |
| Sep 06, 2022 | 3.450 | 0 | -0.08(-2.27%) | |||
| Aug 30, 2022 | 3.530 | 0 | +0.03(+0.86%) | |||
| Aug 26, 2022 | 3.500 | 0 | +0.02(+0.57%) | |||
| Aug 25, 2022 | 3.480 | 3.480 | 3.480 | 3.480 | 109 | +0.05(+1.46%) |
| Aug 15, 2022 | 3.430 | 0 | +0.19(+5.86%) | |||
| Aug 10, 2022 | 3.240 | 0 | +0.16(+5.19%) | |||
| Aug 08, 2022 | 3.080 | 0 | -0.12(-3.75%) | |||
| Aug 05, 2022 | 3.200 | 3.200 | 3.200 | 3.200 | 188 | +0.08(+2.56%) |
| Jul 27, 2022 | 3.120 | 0 | -0.00(-0.16%) | |||
| Jul 26, 2022 | 3.030 | 3.125 | 3.030 | 3.125 | 700 | +0.10(+3.14%) |
| Jul 22, 2022 | 3.030 | 0 | -0.09(-2.88%) | |||
| Jul 21, 2022 | 3.120 | 3.120 | 3.120 | 3.120 | 1,500 | +0.26(+9.16%) |
| Jul 14, 2022 | 2.858 | 0 | -0.06(-2.08%) | |||
| Jul 13, 2022 | 2.910 | 2.919 | 2.910 | 2.919 | 17,561 | +0.15(+5.38%) |
| Jul 12, 2022 | 2.770 | 2.770 | 2.770 | 2.770 | 1,459 | -0.23(-7.67%) |
| Jul 11, 2022 | 3.030 | 3.030 | 3.000 | 3.000 | 395 | +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.
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.
