Financial News
Qantas Airways Ltd (OP: QUBSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jan 02, 2018 | 3.960 | 3.960 | 3.960 | 44 | -0.12(-2.94%) | |
| Dec 21, 2017 | 4.080 | 4.080 | 4.080 | 0 | +0.15(+3.82%) | |
| Dec 19, 2017 | 3.930 | 3.930 | 3.930 | 0 | -0.01(-0.25%) | |
| Dec 15, 2017 | 3.940 | 3.940 | 3.940 | 0 | -0.08(-1.99%) | |
| Dec 13, 2017 | 4.020 | 4.020 | 4.020 | 5 | -0.25(-5.85%) | |
| Nov 30, 2017 | 4.270 | 4.270 | 4.270 | 0 | -0.04(-0.93%) | |
| Nov 27, 2017 | 4.310 | 4.310 | 4.310 | 0 | +0.03(+0.70%) | |
| Nov 24, 2017 | 4.280 | 4.280 | 4.280 | 4.280 | 1,100 | -0.16(-3.60%) |
| Nov 14, 2017 | 4.440 | 4.440 | 4.440 | 50 | -0.01(-0.22%) | |
| Nov 10, 2017 | 4.450 | 4.450 | 4.450 | 0 | -0.26(-5.52%) | |
| Nov 06, 2017 | 4.710 | 4.710 | 4.710 | 0 | +0.01(+0.21%) | |
| Nov 01, 2017 | 4.700 | 4.700 | 4.700 | 0 | -0.28(-5.62%) | |
| Oct 24, 2017 | 4.980 | 4.980 | 4.980 | 0 | -0.01(-0.20%) | |
| Oct 20, 2017 | 4.990 | 4.990 | 4.990 | 35 | +0.00(+0.00%) | |
| Oct 18, 2017 | 4.990 | 4.990 | 4.990 | 0 | +0.00(+0.00%) | |
| Oct 17, 2017 | 4.990 | 4.990 | 4.990 | 4.990 | 200 | +0.19(+3.96%) |
| Oct 11, 2017 | 4.800 | 4.800 | 4.800 | 0 | +0.15(+3.23%) | |
| Oct 04, 2017 | 4.650 | 4.650 | 4.650 | 0 | -0.15(-3.12%) | |
| Sep 20, 2017 | 4.800 | 4.800 | 4.800 | 0 | +0.06(+1.27%) | |
| Sep 19, 2017 | 4.680 | 4.740 | 4.680 | 4.740 | 1,200 | +0.14(+3.04%) |
| Sep 13, 2017 | 4.600 | 4.600 | 4.600 | 0 | +0.09(+2.00%) | |
| Sep 08, 2017 | 4.510 | 4.510 | 4.510 | 0 | +0.04(+0.89%) | |
| Aug 31, 2017 | 4.470 | 4.470 | 4.470 | 50 | +0.06(+1.36%) | |
| Aug 30, 2017 | 4.410 | 4.410 | 4.410 | 4.410 | 200 | -0.03(-0.68%) |
| Aug 29, 2017 | 4.440 | 4.440 | 4.440 | 4.440 | 525 | -0.30(-6.33%) |
| Aug 25, 2017 | 4.740 | 4.740 | 4.740 | 23 | +0.20(+4.41%) | |
| Aug 24, 2017 | 4.540 | 4.540 | 4.540 | 4.540 | 3,059 | +0.04(+0.89%) |
| Aug 18, 2017 | 4.500 | 4.500 | 4.500 | 0 | -0.08(-1.75%) | |
| Aug 14, 2017 | 4.580 | 4.580 | 4.580 | 28 | -0.19(-3.98%) | |
| Aug 11, 2017 | 4.770 | 4.770 | 4.770 | 4.770 | 140 | +0.54(+12.77%) |
| Aug 03, 2017 | 4.230 | 4.230 | 4.230 | 0 | -0.12(-2.76%) | |
| Aug 02, 2017 | 4.350 | 4.350 | 4.350 | 4.350 | 800 | +0.11(+2.59%) |
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.
