Financial News
Qantas Airways Ltd (OP: QUBSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2018 | 4.140 | 4.140 | 4.140 | 0 | +0.00(+0.00%) | |
| Dec 06, 2018 | 4.140 | 4.140 | 4.140 | 0 | -0.18(-4.17%) | |
| Dec 04, 2018 | 4.320 | 4.320 | 4.320 | 4.320 | 1,000 | +0.27(+6.67%) |
| Dec 03, 2018 | 4.050 | 4.050 | 4.050 | 25 | +0.00(+0.00%) | |
| Nov 30, 2018 | 4.050 | 4.050 | 4.050 | 5 | +0.00(+0.00%) | |
| Nov 21, 2018 | 4.050 | 4.050 | 4.050 | 0 | +0.09(+2.27%) | |
| Nov 05, 2018 | 3.960 | 3.960 | 3.960 | 0 | -0.04(-1.00%) | |
| Nov 02, 2018 | 4.000 | 4.000 | 4.000 | 4.000 | 300 | +0.19(+4.99%) |
| Oct 25, 2018 | 3.810 | 3.810 | 3.810 | 0 | +0.00(+0.00%) | |
| Oct 23, 2018 | 3.810 | 3.810 | 3.810 | 0 | -0.14(-3.54%) | |
| Oct 22, 2018 | 3.950 | 3.950 | 3.950 | 3.950 | 500 | +0.10(+2.60%) |
| Oct 15, 2018 | 3.850 | 3.850 | 3.850 | 0 | +0.02(+0.52%) | |
| Oct 12, 2018 | 3.830 | 3.830 | 3.830 | 3.830 | 200 | +0.03(+0.79%) |
| Oct 09, 2018 | 3.800 | 3.800 | 3.800 | 0 | -0.14(-3.55%) | |
| Oct 08, 2018 | 3.940 | 3.940 | 3.940 | 3.940 | 2,608 | -0.11(-2.69%) |
| Oct 04, 2018 | 4.049 | 4.049 | 4.049 | 0 | +0.00(+0.00%) | |
| Oct 03, 2018 | 4.250 | 4.250 | 4.049 | 50 | -0.20(-4.73%) | |
| Oct 02, 2018 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) | |
| Oct 01, 2018 | 4.220 | 4.250 | 4.220 | 4.250 | 1,525 | -0.03(-0.70%) |
| Sep 26, 2018 | 4.280 | 4.280 | 4.280 | 0 | -0.18(-4.04%) | |
| Sep 19, 2018 | 4.460 | 4.460 | 4.460 | 0 | -0.04(-0.89%) | |
| Sep 18, 2018 | 4.500 | 4.500 | 4.500 | 4.500 | 1,351 | +0.01(+0.31%) |
| Sep 17, 2018 | 4.486 | 4.486 | 4.486 | 4.486 | 100 | +0.09(+1.95%) |
| Sep 12, 2018 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) | |
| Sep 11, 2018 | 4.400 | 4.400 | 4.400 | 4.400 | 100 | -0.04(-0.90%) |
| Sep 07, 2018 | 4.440 | 4.440 | 4.440 | 0 | -0.18(-3.90%) | |
| Sep 04, 2018 | 4.620 | 4.620 | 4.620 | 0 | -0.02(-0.43%) | |
| Aug 31, 2018 | 4.640 | 4.640 | 4.640 | 0 | +0.00(+0.00%) | |
| Aug 30, 2018 | 4.640 | 4.640 | 4.640 | 4.640 | 3,235 | -0.05(-1.07%) |
| Aug 28, 2018 | 4.690 | 4.690 | 4.690 | 0 | -0.06(-1.26%) | |
| Aug 27, 2018 | 4.750 | 4.750 | 4.750 | 4.750 | 500 | +0.03(+0.64%) |
| Aug 24, 2018 | 4.720 | 4.720 | 4.720 | 4.720 | 300 | -0.26(-5.22%) |
| Aug 23, 2018 | 4.980 | 4.980 | 4.980 | 20 | +0.00(+0.00%) | |
| Aug 21, 2018 | 4.980 | 4.980 | 4.980 | 0 | +0.03(+0.61%) | |
| Aug 15, 2018 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
| Aug 13, 2018 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
| Aug 03, 2018 | 4.950 | 4.950 | 4.950 | 0 | -0.01(-0.20%) | |
| Aug 02, 2018 | 4.960 | 4.960 | 4.960 | 4.960 | 313 | +0.05(+1.02%) |
| Jul 31, 2018 | 4.910 | 4.910 | 4.910 | 0 | +0.00(+0.00%) | |
| Jul 27, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 24, 2018 | 4.927 | 4.927 | 4.927 | 28 | +0.02(+0.35%) | |
| Jul 23, 2018 | 4.910 | 4.910 | 4.910 | 4.910 | 280 | -0.02(-0.41%) |
| Jul 20, 2018 | 4.930 | 4.930 | 4.930 | 4.930 | 350 | +0.06(+1.23%) |
| Jul 19, 2018 | 4.870 | 4.870 | 4.870 | 4.870 | 2,347 | -0.02(-0.41%) |
| Jul 18, 2018 | 4.820 | 4.890 | 4.820 | 4.890 | 1,459 | -0.01(-0.20%) |
| Jul 13, 2018 | 4.900 | 4.900 | 4.900 | 0 | +0.36(+7.93%) | |
| Jul 02, 2018 | 4.540 | 4.540 | 4.540 | 0 | +0.04(+0.89%) | |
| Jun 29, 2018 | 4.500 | 4.555 | 4.500 | 4.500 | 2,900 | -0.49(-9.82%) |
| Jun 07, 2018 | 4.990 | 4.990 | 4.990 | 0 | +0.26(+5.50%) | |
| Jun 05, 2018 | 4.730 | 4.730 | 4.730 | 0 | -0.01(-0.21%) | |
| May 31, 2018 | 4.740 | 4.740 | 4.740 | 0 | -0.04(-0.84%) | |
| May 30, 2018 | 4.840 | 4.840 | 4.780 | 4.780 | 1,325 | +0.15(+3.24%) |
| May 25, 2018 | 4.630 | 4.630 | 4.630 | 0 | -0.08(-1.70%) | |
| May 23, 2018 | 4.710 | 4.710 | 4.710 | 0 | -0.05(-1.05%) | |
| May 22, 2018 | 4.760 | 4.760 | 4.760 | 4.760 | 500 | +0.08(+1.71%) |
| May 16, 2018 | 4.680 | 4.680 | 4.680 | 0 | +0.06(+1.30%) | |
| May 15, 2018 | 4.620 | 4.620 | 4.620 | 4.620 | 100 | +0.08(+1.76%) |
| May 11, 2018 | 4.540 | 4.540 | 4.540 | 0 | -0.10(-2.16%) | |
| May 07, 2018 | 4.640 | 4.640 | 4.640 | 37 | +0.00(+0.00%) | |
| May 04, 2018 | 4.640 | 4.640 | 4.640 | 4.640 | 5,946 | -0.01(-0.22%) |
| May 03, 2018 | 4.650 | 4.650 | 4.650 | 4.650 | 300 | +0.02(+0.43%) |
| May 02, 2018 | 4.630 | 4.630 | 4.630 | 4.630 | 394 | +0.35(+8.18%) |
| May 01, 2018 | 4.350 | 4.350 | 4.280 | 4.280 | 468 | -0.01(-0.23%) |
| Apr 30, 2018 | 4.290 | 4.290 | 4.290 | 4.290 | 200 | -0.31(-6.74%) |
| Apr 18, 2018 | 4.600 | 4.600 | 4.600 | 0 | -0.07(-1.50%) | |
| Apr 13, 2018 | 4.670 | 4.670 | 4.670 | 0 | -0.03(-0.64%) | |
| Apr 10, 2018 | 4.700 | 4.700 | 4.700 | 0 | +0.30(+6.82%) | |
| Apr 04, 2018 | 4.400 | 4.400 | 4.400 | 40 | -0.09(-2.00%) | |
| Apr 03, 2018 | 4.490 | 4.490 | 4.490 | 4.490 | 166,448 | -0.01(-0.22%) |
| Apr 02, 2018 | 4.500 | 4.500 | 4.500 | 4.500 | 150 | +0.00(+0.00%) |
| Mar 29, 2018 | 4.500 | 4.500 | 4.500 | 0 | -0.10(-2.17%) | |
| Mar 27, 2018 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
| Mar 21, 2018 | 4.600 | 4.600 | 4.600 | 10 | -0.05(-1.08%) | |
| Mar 16, 2018 | 4.650 | 4.650 | 4.650 | 0 | -0.14(-2.92%) | |
| Mar 09, 2018 | 4.790 | 4.790 | 4.790 | 0 | +0.41(+9.36%) | |
| Mar 02, 2018 | 4.380 | 4.380 | 4.380 | 0 | -0.31(-6.61%) | |
| Feb 28, 2018 | 4.690 | 4.690 | 4.690 | 50 | +0.18(+3.99%) | |
| Feb 27, 2018 | 4.510 | 4.510 | 4.500 | 4.510 | 1,050 | +0.00(+0.00%) |
| Feb 26, 2018 | 4.510 | 4.510 | 4.510 | 4.510 | 270 | +0.11(+2.50%) |
| Feb 23, 2018 | 4.400 | 4.400 | 4.400 | 4.400 | 800 | -0.06(-1.34%) |
| Feb 22, 2018 | 4.310 | 4.460 | 4.310 | 4.460 | 2,950 | +0.36(+8.78%) |
| Feb 20, 2018 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) | |
| Feb 16, 2018 | 4.100 | 4.100 | 4.100 | 0 | -0.11(-2.61%) | |
| Feb 15, 2018 | 4.210 | 4.210 | 4.210 | 4.210 | 400 | -0.02(-0.47%) |
| Jan 29, 2018 | 4.230 | 4.230 | 4.230 | 0 | +0.09(+2.17%) | |
| Jan 19, 2018 | 4.140 | 4.140 | 4.140 | 0 | +0.24(+6.15%) | |
| Jan 11, 2018 | 3.900 | 3.900 | 3.900 | 1,600 | +0.04(+1.04%) | |
| Jan 10, 2018 | 3.860 | 3.860 | 3.860 | 3.860 | 518 | +0.01(+0.26%) |
| Jan 09, 2018 | 3.850 | 3.850 | 3.830 | 3.850 | 1,600 | -0.17(-4.23%) |
| Jan 08, 2018 | 4.020 | 4.020 | 4.020 | 4.020 | 1,035 | +0.15(+3.90%) |
| Jan 05, 2018 | 3.869 | 3.869 | 3.869 | 3.869 | 2,663 | -0.02(-0.53%) |
| Jan 04, 2018 | 3.890 | 3.890 | 3.890 | 3.890 | 69,208 | -0.07(-1.77%) |
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.
