Financial News
Qantas Airways Ltd (OP: QUBSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 21, 2016 | 2.240 | 2.240 | 2.240 | 0 | -0.08(-3.66%) | |
| Nov 16, 2016 | 2.325 | 2.325 | 2.325 | 93 | +0.12(+5.68%) | |
| Nov 11, 2016 | 2.200 | 2.200 | 2.200 | 0 | +0.02(+0.92%) | |
| Nov 08, 2016 | 2.180 | 2.180 | 2.180 | 0 | -0.02(-0.91%) | |
| Nov 07, 2016 | 2.200 | 2.200 | 2.200 | 2.200 | 939 | -0.04(-1.65%) |
| Nov 02, 2016 | 2.237 | 2.237 | 2.237 | 0 | -0.21(-8.69%) | |
| Oct 27, 2016 | 2.450 | 2.450 | 2.450 | 0 | -0.19(-7.20%) | |
| Oct 20, 2016 | 2.640 | 2.640 | 2.640 | 0 | +0.29(+12.34%) | |
| Oct 19, 2016 | 2.350 | 2.350 | 2.350 | 2.350 | 704 | +0.00(+0.00%) |
| Oct 14, 2016 | 2.350 | 2.350 | 2.350 | 0 | +0.03(+1.29%) | |
| Oct 13, 2016 | 2.320 | 2.320 | 2.320 | 2.320 | 254 | -0.13(-5.31%) |
| Oct 03, 2016 | 2.450 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 2.450 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 2.450 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 2.450 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 2.450 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) |
| Sep 21, 2016 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) | |
| Sep 20, 2016 | 2.450 | 2.450 | 2.450 | 2.450 | 108 | +0.15(+6.52%) |
| Sep 15, 2016 | 2.300 | 2.300 | 2.300 | 18 | -0.20(-8.15%) | |
| Sep 13, 2016 | 2.504 | 2.504 | 2.504 | 0 | -0.15(-5.51%) | |
| Sep 08, 2016 | 2.650 | 2.650 | 2.650 | 0 | +0.10(+3.92%) | |
| Sep 07, 2016 | 2.550 | 2.550 | 2.550 | 2.550 | 5,000 | +0.00(+0.00%) |
| Sep 01, 2016 | 2.550 | 2.550 | 2.550 | 0 | -0.01(-0.20%) | |
| Aug 25, 2016 | 2.555 | 2.555 | 2.555 | 0 | -0.15(-5.72%) | |
| Aug 24, 2016 | 2.800 | 2.800 | 2.710 | 2.710 | 12,602 | +0.02(+0.74%) |
| Aug 22, 2016 | 2.690 | 2.690 | 2.690 | 0 | +0.38(+16.45%) | |
| Aug 04, 2016 | 2.310 | 2.310 | 2.310 | 0 | +0.00(+0.00%) | |
| Aug 03, 2016 | 2.310 | 2.310 | 2.310 | 2.310 | 600 | -0.04(-1.70%) |
| Aug 01, 2016 | 2.350 | 2.350 | 2.350 | 0 | +0.13(+5.86%) | |
| Jul 22, 2016 | 2.220 | 2.220 | 2.220 | 0 | -0.10(-4.31%) | |
| Jul 20, 2016 | 2.320 | 2.320 | 2.320 | 25 | +0.07(+3.11%) | |
| Jul 18, 2016 | 2.250 | 2.250 | 2.250 | 0 | +0.10(+4.65%) | |
| Jul 12, 2016 | 2.150 | 2.150 | 2.150 | 93 | +0.05(+2.38%) | |
| Jul 11, 2016 | 2.100 | 2.100 | 2.100 | 2.100 | 100 | +0.11(+5.56%) |
| Jun 28, 2016 | 1.989 | 1.989 | 1.989 | 93 | -0.10(-4.82%) | |
| Jun 27, 2016 | 2.090 | 2.090 | 2.090 | 2.090 | 355 | -0.11(-5.00%) |
| Jun 23, 2016 | 2.200 | 2.200 | 2.200 | 0 | -0.06(-2.65%) | |
| Jun 21, 2016 | 2.260 | 2.260 | 2.260 | 0 | +0.17(+8.13%) | |
| Jun 20, 2016 | 2.090 | 2.090 | 2.090 | 2.090 | 999 | +0.00(+0.00%) |
| Jun 06, 2016 | 2.090 | 2.090 | 2.090 | 0 | +0.00(+0.00%) | |
| Jun 03, 2016 | 2.090 | 2.090 | 2.090 | 2.090 | 469 | -0.31(-12.92%) |
| May 19, 2016 | 2.400 | 2.400 | 2.400 | 0 | -0.07(-2.83%) | |
| May 18, 2016 | 2.470 | 2.470 | 2.470 | 2.470 | 162 | +0.07(+2.92%) |
| May 12, 2016 | 2.400 | 2.400 | 2.400 | 0 | -0.18(-6.98%) | |
| May 10, 2016 | 2.580 | 2.580 | 2.580 | 0 | +0.15(+6.35%) | |
| May 06, 2016 | 2.426 | 2.426 | 2.426 | 0 | -0.05(-2.18%) | |
| May 04, 2016 | 2.480 | 2.480 | 2.480 | 28 | +0.05(+2.06%) | |
| May 03, 2016 | 2.430 | 2.430 | 2.430 | 2.430 | 135 | +0.03(+1.25%) |
| May 02, 2016 | 2.400 | 2.400 | 2.400 | 2.400 | 300 | -0.20(-7.51%) |
| Apr 27, 2016 | 2.595 | 2.595 | 2.595 | 0 | +0.17(+6.79%) | |
| Apr 26, 2016 | 2.430 | 2.470 | 2.430 | 2.430 | 9,664 | -0.33(-11.89%) |
| Apr 18, 2016 | 2.758 | 2.758 | 2.758 | 0 | -0.31(-10.25%) | |
| Apr 15, 2016 | 3.073 | 3.073 | 3.073 | 3.073 | 938 | -0.01(-0.23%) |
| Apr 11, 2016 | 3.080 | 3.080 | 3.080 | 0 | -0.03(-0.96%) | |
| Mar 30, 2016 | 3.110 | 3.110 | 3.110 | 0 | -0.02(-0.54%) | |
| Mar 29, 2016 | 3.130 | 3.150 | 3.127 | 3.127 | 5,060 | +0.03(+0.87%) |
| Mar 21, 2016 | 3.100 | 3.100 | 3.100 | 0 | -0.15(-4.62%) | |
| Mar 17, 2016 | 3.250 | 3.250 | 3.250 | 0 | +0.18(+5.86%) | |
| Mar 16, 2016 | 3.070 | 3.070 | 3.070 | 3.070 | 4,700 | +0.34(+12.45%) |
| Mar 02, 2016 | 2.730 | 2.730 | 2.730 | 0 | +0.01(+0.37%) | |
| Feb 29, 2016 | 2.720 | 2.720 | 2.720 | 52 | +0.01(+0.18%) | |
| Feb 26, 2016 | 2.715 | 2.715 | 2.715 | 2.715 | 3,502 | -0.06(-1.99%) |
| Feb 24, 2016 | 2.770 | 2.770 | 2.770 | 0 | -0.06(-2.12%) | |
| Feb 22, 2016 | 2.830 | 2.830 | 2.830 | 94 | +0.03(+1.07%) | |
| Feb 18, 2016 | 2.800 | 2.800 | 2.800 | 0 | -0.01(-0.43%) | |
| Feb 16, 2016 | 2.812 | 2.812 | 2.812 | 93 | +0.10(+3.76%) | |
| Feb 08, 2016 | 2.710 | 2.710 | 2.710 | 0 | -0.15(-5.24%) | |
| Feb 01, 2016 | 2.860 | 2.860 | 2.860 | 0 | +0.15(+5.54%) | |
| Jan 29, 2016 | 2.700 | 2.810 | 2.700 | 2.710 | 1,286 | +0.08(+3.04%) |
| Jan 20, 2016 | 2.630 | 2.630 | 2.630 | 0 | -0.32(-10.85%) | |
| Jan 07, 2016 | 2.950 | 2.950 | 2.950 | 0 | +0.03(+1.03%) | |
| Dec 29, 2015 | 2.920 | 2.920 | 2.920 | 0 | +0.05(+1.88%) | |
| Dec 28, 2015 | 2.866 | 2.866 | 2.866 | 2.866 | 250 | +0.01(+0.21%) |
| Dec 24, 2015 | 2.860 | 2.860 | 2.860 | 0 | +0.04(+1.49%) | |
| Dec 21, 2015 | 2.818 | 2.818 | 2.818 | 0 | -0.00(-0.07%) | |
| Dec 18, 2015 | 2.820 | 2.820 | 2.820 | 2.820 | 100 | +0.13(+4.83%) |
| Dec 16, 2015 | 2.690 | 2.690 | 2.690 | 14 | -0.01(-0.37%) |
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.
