Financial News
Qantas Airways Ltd (OP: QUBSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2009 | 1.850 | 1.850 | 1.850 | 1.850 | 1,767 | +0.05(+2.78%) |
| Jul 30, 2009 | 1.820 | 1.840 | 1.800 | 1.800 | 6,361 | +0.09(+5.26%) |
| Jul 29, 2009 | 1.800 | 1.800 | 1.710 | 1.710 | 3,046 | +0.01(+0.59%) |
| Jul 28, 2009 | 1.740 | 1.740 | 1.700 | 1.700 | 1,193 | -0.02(-1.16%) |
| Jul 27, 2009 | 1.720 | 1.720 | 1.720 | 1.720 | 864 | +0.08(+4.88%) |
| Jul 24, 2009 | 1.600 | 1.640 | 1.600 | 1.640 | 2,214 | -0.01(-0.61%) |
| Jul 23, 2009 | 1.650 | 1.650 | 1.650 | 1.650 | 2,841 | +0.05(+3.12%) |
| Jul 22, 2009 | 1.600 | 1.600 | 1.600 | 1.600 | 691 | -0.06(-3.61%) |
| Jul 21, 2009 | 1.700 | 1.700 | 1.660 | 1.660 | 2,565 | +0.01(+0.61%) |
| Jul 20, 2009 | 1.650 | 1.650 | 1.600 | 1.650 | 5,902 | +0.05(+3.12%) |
| Jul 17, 2009 | 1.620 | 1.620 | 1.600 | 1.600 | 4,405 | +0.02(+1.27%) |
| Jul 16, 2009 | 1.550 | 1.580 | 1.538 | 1.580 | 5,942 | +0.04(+2.60%) |
| Jul 15, 2009 | 1.520 | 1.540 | 1.500 | 1.540 | 6,735 | +0.09(+6.21%) |
| Jul 14, 2009 | 1.550 | 1.570 | 1.450 | 1.450 | 6,674 | -0.05(-3.33%) |
| Jul 13, 2009 | 1.400 | 1.500 | 1.400 | 1.500 | 3,474 | +0.11(+7.91%) |
| Jul 10, 2009 | 1.390 | 1.400 | 1.390 | 1.390 | 3,818 | -0.06(-4.14%) |
| Jul 09, 2009 | 1.400 | 1.450 | 1.400 | 1.450 | 8,370 | +0.10(+7.41%) |
| Jul 08, 2009 | 1.400 | 1.400 | 1.350 | 1.350 | 4,590 | -0.10(-6.90%) |
| Jul 07, 2009 | 1.460 | 1.460 | 1.450 | 1.450 | 4,466 | +0.05(+3.57%) |
| Jul 06, 2009 | 1.440 | 1.440 | 1.400 | 1.400 | 2,248 | -0.06(-4.11%) |
| Jul 02, 2009 | 1.520 | 1.520 | 1.460 | 1.460 | 1,931 | -0.10(-6.41%) |
| Jul 01, 2009 | 1.560 | 1.560 | 1.550 | 1.560 | 2,341 | +0.00(+0.00%) |
| Jun 30, 2009 | 1.500 | 1.560 | 1.500 | 1.560 | 3,258 | +0.01(+0.65%) |
| Jun 29, 2009 | 1.550 | 1.570 | 1.464 | 1.550 | 9,190 | -0.01(-0.64%) |
| Jun 26, 2009 | 1.660 | 1.660 | 1.550 | 1.560 | 2,128 | +0.03(+1.96%) |
| Jun 25, 2009 | 1.540 | 1.640 | 1.500 | 1.530 | 6,525 | +0.05(+3.38%) |
| Jun 24, 2009 | 1.500 | 1.500 | 1.480 | 1.480 | 1,412 | +0.03(+2.07%) |
| Jun 23, 2009 | 1.450 | 1.450 | 1.450 | 1.450 | 1,060 | -0.07(-4.61%) |
| Jun 22, 2009 | 1.530 | 1.550 | 1.520 | 1.520 | 2,528 | -0.08(-5.00%) |
| Jun 19, 2009 | 1.600 | 1.600 | 1.600 | 1.600 | 1,233 | +0.00(+0.00%) |
| Jun 18, 2009 | 1.600 | 1.600 | 1.600 | 1.600 | 6,460 | +0.00(+0.00%) |
| Jun 17, 2009 | 1.560 | 1.600 | 1.560 | 1.600 | 5,783 | -0.05(-3.03%) |
| Jun 16, 2009 | 1.650 | 1.650 | 1.630 | 1.650 | 11,823 | +0.00(+0.00%) |
| Jun 15, 2009 | 1.650 | 1.650 | 1.650 | 1.650 | 2,188 | -0.10(-5.71%) |
| Jun 12, 2009 | 1.750 | 1.750 | 1.750 | 1.750 | 214 | -0.05(-2.78%) |
| Jun 11, 2009 | 1.800 | 1.800 | 1.800 | 1.800 | 10,431 | +0.05(+2.86%) |
| Jun 10, 2009 | 1.750 | 1.850 | 1.710 | 1.750 | 2,794 | +0.03(+1.74%) |
| Jun 09, 2009 | 1.700 | 1.720 | 1.690 | 1.720 | 5,035 | +0.01(+0.58%) |
| Jun 05, 2009 | 1.710 | 1.710 | 1.710 | 1.710 | 0 | +0.11(+6.87%) |
| Jun 04, 2009 | 1.650 | 1.650 | 1.600 | 1.600 | 2,948 | -0.07(-4.19%) |
| Jun 03, 2009 | 1.680 | 1.680 | 1.640 | 1.670 | 7,730 | +0.00(+0.00%) |
| Jun 02, 2009 | 1.670 | 1.670 | 1.670 | 1.670 | 1,066 | +0.07(+4.37%) |
| Jun 01, 2009 | 1.600 | 1.600 | 1.600 | 1.600 | 1,134 | +0.13(+8.84%) |
| May 29, 2009 | 1.450 | 1.470 | 1.450 | 1.470 | 829 | +0.02(+1.38%) |
| May 28, 2009 | 1.450 | 1.450 | 1.450 | 1.450 | 1,206 | -0.03(-2.03%) |
| May 27, 2009 | 1.500 | 1.500 | 1.480 | 1.480 | 3,150 | +0.08(+5.71%) |
| May 26, 2009 | 1.400 | 1.400 | 1.400 | 1.400 | 831 | -0.02(-1.41%) |
| May 21, 2009 | 1.420 | 1.420 | 1.420 | 1.420 | 0 | +0.02(+1.43%) |
| May 20, 2009 | 1.400 | 1.400 | 1.400 | 1.400 | 1,954 | +0.00(+0.00%) |
| May 19, 2009 | 1.400 | 1.420 | 1.400 | 1.400 | 3,959 | +0.02(+1.45%) |
| May 18, 2009 | 1.320 | 1.380 | 1.320 | 1.380 | 2,671 | -0.03(-2.13%) |
| May 14, 2009 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | -0.04(-2.76%) |
| May 13, 2009 | 1.400 | 1.450 | 1.400 | 1.450 | 2,291 | -0.15(-9.38%) |
| May 11, 2009 | 1.600 | 1.600 | 1.600 | 1.600 | 20,000 | +0.05(+3.23%) |
| May 08, 2009 | 1.550 | 1.550 | 1.550 | 1.550 | 711 | +0.10(+6.90%) |
| May 07, 2009 | 1.450 | 1.450 | 1.450 | 1.450 | 278 | -0.05(-3.33%) |
| May 06, 2009 | 1.500 | 1.500 | 1.500 | 1.500 | 688 | -0.04(-2.60%) |
| May 05, 2009 | 1.540 | 1.670 | 1.540 | 1.540 | 18,830 | +0.04(+2.67%) |
| May 04, 2009 | 1.500 | 1.650 | 1.500 | 1.500 | 14,554 | +0.07(+4.90%) |
| May 01, 2009 | 1.420 | 1.440 | 1.420 | 1.430 | 3,969 | +0.06(+4.38%) |
| Apr 30, 2009 | 1.400 | 1.470 | 1.370 | 1.370 | 20,768 | -0.02(-1.44%) |
| Apr 29, 2009 | 1.410 | 1.410 | 1.340 | 1.390 | 24,983 | -0.01(-0.71%) |
| Apr 28, 2009 | 1.270 | 1.400 | 1.270 | 1.400 | 2,753 | +0.07(+5.26%) |
| Apr 27, 2009 | 1.300 | 1.330 | 1.290 | 1.330 | 9,587 | -0.07(-5.00%) |
| Apr 24, 2009 | 1.370 | 1.400 | 1.370 | 1.400 | 8,324 | +0.05(+3.70%) |
| Apr 23, 2009 | 1.320 | 1.350 | 1.320 | 1.350 | 5,843 | +0.05(+3.85%) |
| Apr 22, 2009 | 1.300 | 1.300 | 1.300 | 1.300 | 578 | +0.05(+4.00%) |
| Apr 21, 2009 | 1.350 | 1.350 | 1.240 | 1.250 | 18,456 | -0.12(-9.09%) |
| Apr 20, 2009 | 1.450 | 1.450 | 1.370 | 1.375 | 28,676 | +0.01(+1.10%) |
| Apr 17, 2009 | 1.500 | 1.550 | 1.350 | 1.360 | 29,646 | -0.14(-9.33%) |
| Apr 16, 2009 | 1.500 | 1.500 | 1.500 | 1.500 | 8,844 | +0.05(+3.45%) |
| Apr 15, 2009 | 1.440 | 1.450 | 1.440 | 1.450 | 2,033 | -0.03(-2.03%) |
| Apr 14, 2009 | 1.480 | 1.480 | 1.480 | 1.480 | 5,000 | +0.13(+9.63%) |
| Apr 09, 2009 | 1.350 | 1.350 | 1.350 | 0 | -0.08(-5.59%) | |
| Apr 06, 2009 | 1.430 | 1.430 | 1.430 | 1.430 | 0 | +0.13(+10.00%) |
| Apr 03, 2009 | 1.380 | 1.380 | 1.300 | 1.300 | 709 | -0.01(-0.76%) |
| Mar 31, 2009 | 1.310 | 1.310 | 1.310 | 0 | +0.06(+4.80%) | |
| Mar 30, 2009 | 1.250 | 1.250 | 1.250 | 1.250 | 4,800 | +0.05(+4.17%) |
| Mar 20, 2009 | 1.200 | 1.200 | 1.200 | 0 | +0.09(+8.11%) | |
| Mar 16, 2009 | 1.110 | 1.110 | 1.110 | 1.110 | 0 | +0.00(+0.00%) |
| Mar 13, 2009 | 0.9000 | 1.110 | 1.110 | 1.110 | 2,280 | +0.16(+16.84%) |
| Mar 12, 2009 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,000 | -0.09(-8.65%) |
| Mar 11, 2009 | 1.040 | 1.040 | 1.040 | 1.040 | 800 | +0.05(+5.05%) |
| Mar 09, 2009 | 0.9900 | 0.9900 | 0.9900 | 0 | +0.00(+0.00%) | |
| Mar 06, 2009 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,222 | +0.09(+10.00%) |
| Mar 05, 2009 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 100 | +0.04(+4.65%) |
| Mar 04, 2009 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 760 | -0.19(-18.10%) |
| Feb 27, 2009 | 1.050 | 1.050 | 1.050 | 0 | +0.05(+5.00%) | |
| Feb 26, 2009 | 1.000 | 1.000 | 1.000 | 1.000 | 100 | -0.05(-4.76%) |
| Feb 25, 2009 | 1.090 | 1.090 | 1.050 | 1.050 | 2,500 | -0.20(-16.00%) |
| Feb 20, 2009 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
| Feb 19, 2009 | 1.190 | 1.250 | 1.190 | 1.250 | 1,250 | -0.03(-2.34%) |
| Feb 12, 2009 | 1.280 | 1.280 | 1.280 | 0 | +0.00(+0.00%) | |
| Feb 11, 2009 | 1.300 | 1.300 | 1.280 | 1.280 | 3,000 | +0.06(+4.92%) |
| Feb 06, 2009 | 1.220 | 1.220 | 1.220 | 0 | +0.00(+0.00%) | |
| Feb 05, 2009 | 1.220 | 1.220 | 1.220 | 1.220 | 1,000 | -0.27(-18.12%) |
| Jan 16, 2009 | 1.490 | 1.490 | 1.490 | 0 | +0.00(+0.00%) | |
| Jan 15, 2009 | 1.450 | 1.490 | 1.450 | 1.490 | 5,600 | -0.38(-20.32%) |
| Jan 12, 2009 | 1.870 | 1.870 | 1.870 | 1.870 | 0 | +0.00(+0.00%) |
| Jan 09, 2009 | 1.870 | 1.870 | 1.870 | 1.870 | 0 | -0.05(-2.60%) |
| Jan 05, 2009 | 1.920 | 1.920 | 1.920 | 0 | +0.00(+0.00%) | |
| Jan 02, 2009 | 1.920 | 1.920 | 1.920 | 1.920 | 1,600 | +0.14(+7.87%) |
| Jan 01, 2009 | 1.740 | 1.780 | 1.740 | 1.780 | 0 | +0.00(+0.00%) |
| Dec 31, 2008 | 1.740 | 1.780 | 1.740 | 1.780 | 2,750 | +0.08(+4.71%) |
| Dec 30, 2008 | 1.700 | 1.700 | 1.700 | 1.700 | 7,400 | -0.10(-5.56%) |
| Dec 23, 2008 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) | |
| Dec 22, 2008 | 1.800 | 1.800 | 1.800 | 0 | +0.20(+12.50%) | |
| Dec 15, 2008 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
| Dec 12, 2008 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 | -0.05(-3.03%) |
| Dec 10, 2008 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
| Dec 09, 2008 | 1.650 | 1.650 | 1.650 | 1.650 | 1,000 | +0.03(+1.85%) |
| Dec 08, 2008 | 1.620 | 1.620 | 1.620 | 1.620 | 1,000 | +0.03(+1.89%) |
| Dec 05, 2008 | 1.590 | 1.590 | 1.590 | 0 | +0.00(+0.00%) | |
| Dec 04, 2008 | 1.550 | 1.590 | 1.550 | 1.590 | 300 | +0.04(+2.58%) |
| Dec 03, 2008 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) |
| Dec 02, 2008 | 1.550 | 1.550 | 1.550 | 1.550 | 1,000 | +0.13(+9.15%) |
| Dec 01, 2008 | 1.420 | 1.420 | 1.420 | 0 | +0.00(+0.00%) | |
| Nov 28, 2008 | 1.410 | 1.420 | 1.410 | 1.420 | 6,900 | +0.09(+6.77%) |
| Nov 26, 2008 | 1.300 | 1.330 | 1.300 | 1.330 | 21,000 | -0.10(-6.99%) |
| Nov 24, 2008 | 1.430 | 1.430 | 1.430 | 0 | +0.00(+0.00%) | |
| Nov 21, 2008 | 1.430 | 1.430 | 1.430 | 1.430 | 2,000 | -0.12(-7.74%) |
| Nov 20, 2008 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
| Nov 19, 2008 | 1.550 | 1.550 | 1.550 | 1.550 | 2,000 | -0.07(-4.32%) |
| Nov 18, 2008 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
| Nov 17, 2008 | 1.620 | 1.620 | 1.620 | 1.620 | 1,300 | -0.10(-5.81%) |
| Nov 13, 2008 | 1.720 | 1.720 | 1.720 | 0 | +0.00(+0.00%) | |
| Nov 12, 2008 | 1.760 | 1.760 | 1.720 | 1.720 | 2,400 | -0.15(-8.02%) |
| Nov 11, 2008 | 1.870 | 1.870 | 1.870 | 1.870 | 200 | -0.01(-0.53%) |
| Nov 10, 2008 | 1.880 | 1.880 | 1.880 | 0 | +0.00(+0.00%) | |
| Nov 07, 2008 | 1.880 | 1.880 | 1.880 | 1.880 | 9,771 | +0.14(+8.05%) |
| Oct 31, 2008 | 1.740 | 1.740 | 1.740 | 1.740 | 0 | +0.00(+0.00%) |
| Oct 30, 2008 | 1.730 | 1.740 | 1.700 | 1.740 | 12,500 | +0.30(+20.83%) |
| Oct 28, 2008 | 1.440 | 1.440 | 1.440 | 0 | +0.00(+0.00%) | |
| Oct 27, 2008 | 1.440 | 1.440 | 1.440 | 1.440 | 249 | -0.56(-28.00%) |
| Oct 21, 2008 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Oct 20, 2008 | 2.000 | 2.000 | 2.000 | 2.000 | 200 | +0.10(+5.26%) |
| Oct 16, 2008 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
| Oct 15, 2008 | 1.900 | 1.900 | 1.900 | 1.900 | 201 | +0.03(+1.60%) |
| Oct 14, 2008 | 1.870 | 1.870 | 1.870 | 1.870 | 0 | +0.00(+0.00%) |
| Oct 13, 2008 | 1.870 | 1.870 | 1.870 | 1.870 | 100 | +0.16(+9.36%) |
| Oct 10, 2008 | 1.710 | 1.750 | 1.710 | 1.710 | 2,000 | +0.06(+3.64%) |
| Oct 07, 2008 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
| Oct 06, 2008 | 1.650 | 1.650 | 1.650 | 1.650 | 1,000 | -1.05(-38.89%) |
| Sep 22, 2008 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) | |
| Sep 19, 2008 | 2.700 | 2.700 | 2.700 | 0 | +0.10(+3.85%) | |
| Sep 18, 2008 | 2.600 | 2.600 | 2.600 | 2.600 | 268 | -0.45(-14.75%) |
| Sep 03, 2008 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) | |
| Sep 02, 2008 | 3.050 | 3.050 | 3.050 | 3.050 | 100 | -0.20(-6.15%) |
| Aug 26, 2008 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
| Aug 25, 2008 | 3.250 | 3.250 | 3.250 | 3.250 | 1,500 | +0.15(+4.84%) |
| Aug 22, 2008 | 3.100 | 3.100 | 3.100 | 3.100 | 500 | +0.15(+5.08%) |
| Aug 13, 2008 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
| Aug 12, 2008 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) | |
| Aug 11, 2008 | 2.950 | 2.950 | 2.950 | 2.950 | 5,000 | -0.15(-4.84%) |
| Aug 08, 2008 | 3.100 | 3.100 | 3.100 | 3.100 | 645 | +0.00(+0.00%) |
| Aug 07, 2008 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 | -0.10(-3.13%) |
| Aug 06, 2008 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
| Aug 05, 2008 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
| Aug 04, 2008 | 3.200 | 3.200 | 3.200 | 3.200 | 5,000 | +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.
