Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	2.570	2.570	2.500	2.540	1,920	-0.04(-1.55%)
Mar 30, 2010	2.450	2.580	2.450	2.580	901	+0.13(+5.31%)
Mar 29, 2010	2.600	2.600	2.450	2.450	714	-0.10(-3.92%)
Mar 26, 2010	2.550	2.550	2.550	2.550	1,194	+0.00(+0.00%)
Mar 25, 2010	2.550	2.550	2.370	2.550	2,196	+0.05(+2.00%)
Mar 24, 2010	2.500	2.500	2.500	2.500	332	+0.00(+0.00%)
Mar 19, 2010	2.500	2.500	2.500	2.500	0	+0.25(+11.11%)
Mar 18, 2010	2.600	2.600	2.250	2.250	984	-0.32(-12.45%)
Mar 17, 2010	2.550	2.570	2.500	2.570	5,104	+0.07(+2.80%)
Mar 16, 2010	2.450	2.500	2.450	2.500	453	+0.00(+0.00%)
Mar 15, 2010	2.580	2.580	2.450	2.500	108,196	-0.05(-1.96%)
Mar 12, 2010	2.540	2.550	2.540	2.550	1,145	+0.00(+0.00%)
Mar 10, 2010	2.550	2.550	2.550	2.550	0	+0.15(+6.25%)
Mar 09, 2010	2.400	2.400	2.400	2.400	1,006	-0.05(-2.04%)
Mar 08, 2010	2.490	2.500	2.450	2.450	2,942	+0.05(+2.08%)
Mar 05, 2010	2.450	2.450	2.400	2.400	1,168	-0.02(-0.83%)
Mar 04, 2010	2.350	2.420	2.350	2.420	2,489	+0.07(+2.98%)
Mar 03, 2010	2.400	2.520	2.350	2.350	71,578	+0.10(+4.44%)
Feb 26, 2010		2.250	2.250	2.250	0	-0.05(-2.17%)
Feb 25, 2010	2.280	2.300	2.250	2.300	1,877	-0.22(-8.73%)
Feb 24, 2010	2.300	2.520	2.300	2.520	57,878	+0.06(+2.24%)
Feb 23, 2010	2.330	2.465	2.330	2.465	165,983	+0.06(+2.70%)
Feb 22, 2010	2.400	2.400	2.400	2.400	4,977	+0.00(+0.00%)
Feb 19, 2010	2.400	2.400	2.400	2.400	639	+0.05(+2.13%)
Feb 18, 2010	2.550	2.560	2.350	2.350	276,948	-0.28(-10.65%)
Feb 17, 2010	2.630	2.630	2.630	2.630	1,184	+0.11(+4.37%)
Feb 16, 2010	2.550	2.550	2.500	2.520	13,144	-0.11(-4.18%)
Feb 12, 2010		2.630	2.630	2.630	0	+0.11(+4.37%)
Feb 11, 2010	2.500	2.520	2.500	2.520	2,317	+0.06(+2.44%)
Feb 10, 2010	2.450	2.460	2.400	2.460	7,896	+0.11(+4.68%)
Feb 08, 2010		2.350	2.350	2.350	0	+0.05(+2.17%)
Feb 05, 2010	2.470	2.470	2.300	2.300	1,209	-0.18(-7.26%)
Feb 04, 2010	2.410	2.480	2.410	2.480	3,415	+0.00(+0.00%)
Feb 03, 2010	2.500	2.500	2.450	2.480	155,756	-0.03(-1.20%)
Feb 02, 2010	2.480	2.510	2.480	2.510	472	+0.04(+1.62%)
Feb 01, 2010	2.470	2.470	2.470	2.470	247	+0.00(+0.00%)
Jan 29, 2010	2.400	2.470	2.400	2.470	4,431	-0.03(-1.20%)
Jan 28, 2010	2.500	2.500	2.500	2.500	456	+0.05(+2.04%)
Jan 27, 2010	2.500	2.510	2.450	2.450	8,344	-0.08(-3.16%)
Jan 26, 2010	2.530	2.530	2.530	2.530	482	-0.01(-0.39%)
Jan 25, 2010	2.540	2.540	2.540	2.540	1,918	+0.02(+0.79%)
Jan 22, 2010	2.520	2.520	2.520	2.520	512	-0.03(-1.18%)
Jan 21, 2010	2.750	2.750	2.550	2.550	467	+0.00(+0.00%)
Jan 20, 2010	2.550	2.550	2.550	2.550	1,113	-0.10(-3.77%)
Jan 19, 2010	2.650	2.650	2.650	2.650	1,762	-0.12(-4.33%)
Jan 15, 2010		2.770	2.770	2.770	0	+0.22(+8.63%)
Jan 12, 2010		2.550	2.550	2.550	0	-0.15(-5.56%)
Jan 11, 2010	2.690	2.700	2.650	2.700	5,254	+0.10(+3.85%)
Jan 06, 2010		2.600	2.600	2.600	0	+0.05(+1.96%)
Jan 05, 2010	2.550	2.550	2.550	2.550	1,354	-0.09(-3.41%)
Jan 04, 2010	2.640	2.640	2.640	2.640	1,641	+0.00(+0.00%)
Dec 31, 2009		2.640	2.640	2.640	0	+0.03(+1.15%)
Dec 29, 2009	2.610	2.610	2.610	2.610	0	-0.09(-3.33%)
Dec 28, 2009	2.560	2.700	2.500	2.700	1,817	+0.15(+5.88%)
Dec 24, 2009	2.400	2.650	2.400	2.550	3,725	+0.02(+0.79%)
Dec 23, 2009	2.450	2.530	2.450	2.530	5,977	+0.01(+0.40%)
Dec 22, 2009	2.520	2.520	2.520	2.520	795	+0.02(+0.80%)
Dec 21, 2009	2.490	2.800	2.490	2.500	2,802	+0.15(+6.38%)
Dec 18, 2009	2.380	2.400	2.350	2.350	2,189	-0.02(-0.84%)
Dec 17, 2009	2.250	2.370	2.250	2.370	4,705	-0.03(-1.25%)
Dec 16, 2009	2.370	2.400	2.350	2.400	2,745	+0.02(+0.84%)
Dec 15, 2009	2.360	2.380	2.360	2.380	2,748	-0.09(-3.64%)
Dec 14, 2009	2.490	2.490	2.350	2.470	1,924	+0.16(+6.93%)
Dec 11, 2009	2.310	2.310	2.310	2.310	716	+0.01(+0.43%)
Dec 09, 2009	2.300	2.300	2.300	2.300	0	-0.05(-2.13%)
Dec 08, 2009	2.300	2.350	2.300	2.350	1,347	-0.05(-2.08%)
Dec 07, 2009	2.410	2.410	2.400	2.400	328	-0.08(-3.23%)
Dec 04, 2009	2.480	2.480	2.480	2.480	1,262	+0.01(+0.40%)
Dec 01, 2009		2.470	2.470	2.470	0	-0.13(-5.00%)
Nov 30, 2009	2.600	2.600	2.600	2.600	1,352	+0.34(+15.04%)
Nov 27, 2009	2.260	2.260	2.260	2.260	1,216	-0.19(-7.76%)
Nov 25, 2009	2.430	2.450	2.430	2.450	2,055	+0.05(+2.08%)
Nov 24, 2009	2.400	2.400	2.400	2.400	840	+0.00(+0.00%)
Nov 23, 2009	2.480	2.480	2.400	2.400	3,078	+0.00(+0.00%)
Nov 20, 2009	2.400	2.400	2.400	2.400	4,349	+0.00(+0.00%)
Nov 18, 2009		2.400	2.400	2.400	0	-0.10(-4.00%)
Nov 17, 2009	2.350	2.500	2.350	2.500	1,141	-0.05(-1.96%)
Nov 16, 2009	2.550	2.550	2.550	2.550	338	+0.03(+1.19%)
Nov 13, 2009	2.530	2.520	2.500	2.520	3,575	-0.01(-0.40%)
Nov 12, 2009	2.530	2.530	2.530	2.530	1,850	+0.08(+3.27%)
Nov 11, 2009	2.450	2.450	2.450	2.450	652	-0.05(-2.00%)
Nov 10, 2009	2.500	2.500	2.500	2.500	567	+0.01(+0.40%)
Nov 09, 2009	2.450	2.490	2.450	2.490	3,385	+0.19(+8.26%)
Nov 04, 2009	2.300	2.300	2.300	2.300	0	-0.08(-3.36%)
Nov 03, 2009	2.300	2.380	2.300	2.380	3,640	+0.08(+3.48%)
Nov 02, 2009	2.450	2.450	2.300	2.300	2,416	-0.30(-11.54%)
Oct 30, 2009	2.510	2.600	2.510	2.600	1,848	+0.15(+6.12%)
Oct 29, 2009	2.450	2.460	2.400	2.450	6,616	-0.01(-0.41%)
Oct 28, 2009	2.460	2.460	2.400	2.460	64,319	+0.01(+0.41%)
Oct 27, 2009	2.500	2.500	2.450	2.450	1,833	-0.10(-3.92%)
Oct 26, 2009	2.620	2.620	2.550	2.550	1,252	-0.05(-1.92%)
Oct 23, 2009	2.600	2.600	2.600	2.600	484	-0.02(-0.76%)
Oct 22, 2009	2.620	2.620	2.620	2.620	357	-0.13(-4.73%)
Oct 21, 2009	2.720	2.750	2.720	2.750	10,106	+0.10(+3.77%)
Oct 20, 2009	2.710	2.720	2.650	2.650	1,679	-0.05(-1.85%)
Oct 19, 2009	2.700	2.700	2.700	2.700	1,669	+0.05(+1.89%)
Oct 16, 2009	2.720	2.720	2.650	2.650	2,107	-0.05(-1.85%)
Oct 15, 2009	2.720	2.720	2.700	2.700	1,988	+0.10(+3.85%)
Oct 14, 2009	2.722	2.722	2.600	2.600	19,540	-0.05(-1.89%)
Oct 13, 2009	2.650	2.700	2.650	2.650	3,802	+0.00(+0.00%)
Oct 12, 2009	2.650	2.650	2.650	2.650	300	+0.02(+0.76%)
Oct 09, 2009	2.600	2.640	2.600	2.630	4,617	+0.05(+1.94%)
Oct 08, 2009	2.500	2.580	2.500	2.580	2,376	+0.13(+5.31%)
Oct 07, 2009	2.400	2.450	2.400	2.450	6,004	-0.05(-2.00%)
Oct 06, 2009	2.450	2.560	2.400	2.500	7,373	+0.15(+6.38%)
Oct 02, 2009	2.350	2.350	2.350	2.350	0	-0.17(-6.75%)
Oct 01, 2009	2.400	2.520	2.400	2.520	969	+0.03(+1.20%)
Sep 30, 2009	2.490	2.490	2.490	2.490	27,573	+0.14(+5.96%)
Sep 29, 2009	2.350	2.350	2.350	2.350	730	+0.00(+0.00%)
Sep 28, 2009	2.350	2.350	2.350	2.350	951	-0.10(-4.08%)
Sep 25, 2009	2.350	2.450	2.350	2.450	737	+0.07(+2.94%)
Sep 24, 2009	2.430	2.430	2.380	2.380	3,534	-0.02(-0.83%)
Sep 23, 2009	2.430	2.530	2.400	2.400	6,707	+0.05(+2.13%)
Sep 22, 2009	2.430	2.501	2.350	2.350	3,139	+0.05(+2.17%)
Sep 21, 2009	2.300	2.300	2.300	2.300	1,693	+0.00(+0.00%)
Sep 18, 2009	2.370	2.370	2.300	2.300	2,453	+0.05(+2.22%)
Sep 17, 2009	2.250	2.350	2.250	2.250	4,264	-0.10(-4.26%)
Sep 16, 2009	2.350	2.350	2.330	2.350	20,301	+0.14(+6.33%)
Sep 15, 2009	2.190	2.210	2.190	2.210	221,519	+0.06(+2.79%)
Sep 14, 2009	2.150	2.210	2.150	2.150	3,869	-0.05(-2.27%)
Sep 11, 2009	2.280	2.280	2.200	2.200	6,543	-0.05(-2.22%)
Sep 10, 2009	2.150	2.250	2.150	2.250	4,273	+0.10(+4.65%)
Sep 09, 2009	2.150	2.170	2.150	2.150	1,862	+0.15(+7.50%)
Sep 08, 2009	2.050	2.050	2.000	2.000	1,328	+0.00(+0.00%)
Sep 04, 2009	2.020	2.020	2.000	2.000	2,771	+0.00(+0.00%)
Sep 03, 2009	2.040	2.040	2.000	2.000	2,368	+0.00(+0.00%)
Sep 02, 2009	2.050	2.050	2.000	2.000	3,488	+0.00(+0.00%)
Sep 01, 2009	2.000	2.000	2.000	2.000	865	-0.05(-2.44%)
Aug 31, 2009	2.000	2.100	2.000	2.050	3,360	+0.00(+0.00%)
Aug 28, 2009	2.130	2.180	2.050	2.050	3,925	-0.05(-2.38%)
Aug 27, 2009	2.100	2.100	2.100	2.100	1,949	-0.05(-2.33%)
Aug 26, 2009	2.150	2.150	2.100	2.150	5,282	+0.05(+2.38%)
Aug 25, 2009	2.150	2.150	2.100	2.100	3,268	-0.05(-2.33%)
Aug 24, 2009	2.150	2.150	2.150	2.150	2,654	+0.10(+4.88%)
Aug 21, 2009	2.050	2.050	2.050	2.050	4,855	-0.07(-3.30%)
Aug 20, 2009	2.120	3.100	2.120	2.120	9,089	+0.07(+3.41%)
Aug 19, 2009	2.240	2.240	2.050	2.050	1,132	+0.00(+0.00%)
Aug 18, 2009	2.050	2.050	2.050	2.050	4,095	+0.05(+2.50%)
Aug 17, 2009	2.020	2.020	2.000	2.000	1,498	-0.10(-4.76%)
Aug 14, 2009	2.280	2.280	2.050	2.100	3,103	-0.05(-2.33%)
Aug 13, 2009	2.150	2.150	2.150	2.150	2,542	+0.05(+2.38%)
Aug 12, 2009	2.090	2.100	2.050	2.100	21,927	+0.15(+7.69%)
Aug 11, 2009	2.000	2.000	1.950	1.950	2,820	-0.01(-0.51%)
Aug 10, 2009	1.960	1.960	1.960	1.960	2,000	+0.06(+3.16%)
Aug 07, 2009	2.000	2.000	1.900	1.900	3,764	-0.05(-2.56%)
Aug 06, 2009	2.200	2.200	1.950	1.950	3,630	+0.05(+2.63%)
Aug 05, 2009	1.940	1.960	1.880	1.900	4,911	-0.05(-2.56%)
Aug 04, 2009	1.900	1.950	1.900	1.950	4,053	+0.05(+2.63%)
Aug 03, 2009	1.900	1.920	1.890	1.900	5,705	+0.05(+2.70%)
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%)

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.

Financial News

Qantas Airways Ltd (OP: QUBSF )

Historical Prices

Popular Pages