Financial News
Qantas Airways Ltd (OP: QUBSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jul 05, 2022 | 3.000 | 0 | -0.15(-4.76%) | |||
| Jun 28, 2022 | 3.150 | 77 | +0.03(+0.96%) | |||
| Jun 23, 2022 | 3.120 | 15 | +0.02(+0.65%) | |||
| Jun 21, 2022 | 3.100 | 72 | +0.05(+1.64%) | |||
| Jun 17, 2022 | 3.050 | 3.050 | 3.050 | 3.050 | 605 | -0.10(-3.17%) |
| Jun 16, 2022 | 3.190 | 3.190 | 3.150 | 3.150 | 831 | -0.02(-0.63%) |
| Jun 15, 2022 | 3.370 | 3.370 | 3.170 | 3.170 | 1,744 | -0.09(-2.76%) |
| Jun 14, 2022 | 3.260 | 3.260 | 3.260 | 3.260 | 204 | -0.50(-13.30%) |
| Jun 09, 2022 | 3.760 | 0 | -0.17(-4.33%) | |||
| Jun 01, 2022 | 3.930 | 6 | +0.00(+0.00%) | |||
| May 31, 2022 | 3.910 | 3.930 | 3.910 | 3.930 | 8,043 | +0.03(+0.77%) |
| May 24, 2022 | 3.900 | 6 | +0.05(+1.30%) | |||
| May 19, 2022 | 3.850 | 0 | +0.18(+4.90%) | |||
| May 13, 2022 | 3.670 | 160 | +0.07(+1.82%) | |||
| May 12, 2022 | 3.650 | 3.650 | 3.600 | 3.604 | 7,514 | -0.05(-1.25%) |
| May 11, 2022 | 3.732 | 3.732 | 3.650 | 3.650 | 6,200 | -0.15(-3.95%) |
| May 06, 2022 | 3.800 | 0 | -0.16(-3.99%) | |||
| May 04, 2022 | 3.958 | 0 | -0.29(-6.87%) | |||
| May 03, 2022 | 4.250 | 4.250 | 4.250 | 4.250 | 200 | +0.20(+4.94%) |
| May 02, 2022 | 4.160 | 4.160 | 4.050 | 4.050 | 1,137 | -0.06(-1.46%) |
| Apr 29, 2022 | 4.110 | 4.110 | 4.110 | 4.110 | 100 | +0.28(+7.31%) |
| Apr 28, 2022 | 3.830 | 3.830 | 3.830 | 3.830 | 30,248 | +0.01(+0.26%) |
| Apr 14, 2022 | 3.820 | 0 | -0.01(-0.26%) | |||
| Apr 05, 2022 | 3.830 | 6,890 | -0.01(-0.26%) | |||
| Mar 30, 2022 | 3.840 | 95 | +0.09(+2.40%) | |||
| Mar 29, 2022 | 3.750 | 3.750 | 3.750 | 3.750 | 260 | +0.06(+1.63%) |
| Mar 21, 2022 | 3.690 | 0 | +0.07(+1.93%) | |||
| Mar 16, 2022 | 3.620 | 5 | +0.00(+0.00%) | |||
| Mar 10, 2022 | 3.620 | 0 | +0.29(+8.71%) | |||
| Mar 08, 2022 | 3.330 | 17,061 | +0.00(+0.00%) | |||
| Mar 07, 2022 | 3.330 | 3.330 | 3.330 | 3.330 | 5,618 | -0.35(-9.51%) |
| Mar 04, 2022 | 3.680 | 3.680 | 3.680 | 3.680 | 500 | +0.06(+1.66%) |
| Mar 02, 2022 | 3.620 | 0 | -0.11(-2.95%) | |||
| Feb 24, 2022 | 3.730 | 0 | -0.15(-3.74%) | |||
| Feb 23, 2022 | 3.810 | 3.875 | 3.810 | 3.875 | 825 | +0.17(+4.45%) |
| Feb 15, 2022 | 3.710 | 0 | -0.09(-2.37%) | |||
| Feb 11, 2022 | 3.800 | 0 | -0.17(-4.28%) | |||
| Feb 10, 2022 | 3.970 | 3.970 | 3.970 | 3.970 | 532 | -0.03(-0.75%) |
| Feb 09, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 10,093 | +0.00(+0.00%) |
| Feb 08, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 400 | +0.47(+13.31%) |
| Feb 03, 2022 | 3.530 | 0 | +0.04(+1.15%) | |||
| Feb 01, 2022 | 3.490 | 230 | +0.16(+4.80%) | |||
| Jan 31, 2022 | 3.330 | 3.330 | 3.330 | 3.330 | 100 | +0.03(+0.91%) |
| Jan 27, 2022 | 3.300 | 4 | +0.00(+0.00%) | |||
| Jan 26, 2022 | 3.300 | 3.300 | 3.300 | 3.300 | 200 | -0.13(-3.79%) |
| Jan 25, 2022 | 3.320 | 3.430 | 3.320 | 3.430 | 1,100 | -0.03(-0.87%) |
| Jan 24, 2022 | 3.460 | 3.460 | 3.460 | 3.460 | 792 | -0.25(-6.74%) |
| Jan 12, 2022 | 3.710 | 0 | -0.05(-1.22%) | |||
| Jan 11, 2022 | 3.756 | 3.756 | 3.756 | 3.756 | 230 | +0.27(+7.62%) |
| Jan 07, 2022 | 3.490 | 3.490 | 3.490 | 112 | -0.11(-2.95%) | |
| Dec 29, 2021 | 3.596 | 3.596 | 3.596 | 0 | +0.12(+3.60%) | |
| Dec 27, 2021 | 3.471 | 3.471 | 3.471 | 0 | +0.03(+0.90%) | |
| Dec 22, 2021 | 3.440 | 3.440 | 3.440 | 0 | +0.02(+0.44%) | |
| Dec 21, 2021 | 3.425 | 3.425 | 3.425 | 3.425 | 150 | +0.00(+0.15%) |
| Dec 17, 2021 | 3.420 | 3.420 | 3.420 | 0 | -0.08(-2.29%) | |
| Dec 16, 2021 | 3.580 | 3.580 | 3.380 | 3.500 | 700 | +0.02(+0.57%) |
| Dec 15, 2021 | 3.480 | 3.480 | 3.480 | 3.480 | 100 | +0.01(+0.40%) |
| Dec 14, 2021 | 3.360 | 3.466 | 3.360 | 3.466 | 67,523 | -0.09(-2.64%) |
| Dec 08, 2021 | 3.560 | 3.560 | 3.560 | 0 | +0.06(+1.71%) |
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.
