Financial News
Qantas Airways Ltd (OP: QUBSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2014 | 1.230 | 1.230 | 1.230 | 0 | -0.01(-0.81%) | |
| Sep 29, 2014 | 1.240 | 1.240 | 1.240 | 1.240 | 1,000 | -0.04(-3.13%) |
| Sep 25, 2014 | 1.280 | 1.280 | 1.280 | 0 | +0.03(+2.39%) | |
| Sep 19, 2014 | 1.250 | 1.250 | 1.250 | 0 | -0.03(-2.64%) | |
| Sep 18, 2014 | 1.270 | 1.284 | 1.270 | 1.284 | 3,068 | -0.06(-4.18%) |
| Sep 15, 2014 | 1.340 | 1.340 | 1.340 | 0 | -0.14(-9.46%) | |
| Sep 11, 2014 | 1.480 | 1.480 | 1.480 | 5 | +0.04(+2.71%) | |
| Sep 10, 2014 | 1.450 | 1.450 | 1.441 | 1.441 | 2,132 | +0.04(+2.93%) |
| Sep 03, 2014 | 1.400 | 1.400 | 1.400 | 0 | +0.02(+1.45%) | |
| Sep 02, 2014 | 1.420 | 1.420 | 1.370 | 1.380 | 5,075 | +0.00(+0.00%) |
| Aug 29, 2014 | 1.380 | 1.380 | 1.380 | 0 | +0.08(+6.15%) | |
| Aug 28, 2014 | 1.300 | 1.300 | 1.300 | 1.300 | 2,500 | +0.11(+9.24%) |
| Aug 21, 2014 | 1.190 | 1.190 | 1.190 | 0 | +0.00(+0.00%) | |
| Aug 19, 2014 | 1.190 | 1.190 | 1.190 | 0 | +0.02(+1.71%) | |
| Aug 14, 2014 | 1.170 | 1.170 | 1.170 | 0 | +0.00(+0.00%) | |
| Aug 13, 2014 | 1.173 | 1.173 | 1.170 | 1.170 | 200 | -0.01(-0.85%) |
| Aug 11, 2014 | 1.180 | 1.180 | 1.180 | 0 | +0.01(+0.85%) | |
| Aug 04, 2014 | 1.170 | 1.170 | 1.170 | 0 | +0.02(+1.74%) | |
| Jul 23, 2014 | 1.150 | 1.150 | 1.150 | 0 | +0.02(+1.77%) | |
| Jul 10, 2014 | 1.130 | 1.130 | 1.130 | 0 | -0.02(-1.74%) | |
| Jun 30, 2014 | 1.150 | 1.150 | 1.150 | 0 | -0.05(-4.17%) | |
| Jun 26, 2014 | 1.200 | 1.200 | 1.200 | 0 | +0.01(+0.84%) | |
| Jun 25, 2014 | 1.190 | 1.190 | 1.190 | 1.190 | 100 | +0.00(+0.00%) |
| Jun 24, 2014 | 1.228 | 1.270 | 1.190 | 1.190 | 16,115 | -0.11(-8.46%) |
| Jun 20, 2014 | 1.300 | 1.300 | 1.300 | 0 | +0.08(+6.73%) | |
| Jun 19, 2014 | 1.210 | 1.290 | 1.210 | 1.218 | 1,990 | -0.03(-2.56%) |
| Jun 17, 2014 | 1.250 | 1.250 | 1.250 | 0 | -0.05(-3.85%) | |
| Jun 13, 2014 | 1.300 | 1.300 | 1.300 | 0 | +0.05(+3.71%) | |
| Jun 11, 2014 | 1.254 | 1.254 | 1.254 | 0 | -0.07(-5.04%) | |
| Jun 10, 2014 | 1.320 | 1.320 | 1.320 | 1.320 | 600 | +0.03(+2.33%) |
| Jun 04, 2014 | 1.290 | 1.290 | 1.290 | 1.290 | 0 | +0.03(+2.38%) |
| Jun 02, 2014 | 1.260 | 1.260 | 1.260 | 0 | -0.01(-0.79%) | |
| May 30, 2014 | 1.278 | 1.278 | 1.270 | 1.270 | 33,500 | +0.01(+0.79%) |
| May 29, 2014 | 1.327 | 1.327 | 1.260 | 1.260 | 10,600 | -0.02(-1.56%) |
| May 28, 2014 | 1.240 | 1.280 | 1.240 | 1.280 | 1,190 | +0.04(+3.10%) |
| May 27, 2014 | 1.246 | 1.246 | 1.240 | 1.242 | 5,048 | +0.05(+4.33%) |
| May 23, 2014 | 1.190 | 1.190 | 1.190 | 0 | +0.05(+4.57%) | |
| May 21, 2014 | 1.138 | 1.138 | 1.138 | 1.138 | 0 | -0.05(-4.37%) |
| May 20, 2014 | 1.190 | 1.190 | 1.190 | 1.190 | 2,000 | +0.04(+3.12%) |
| May 16, 2014 | 1.154 | 1.154 | 1.154 | 1.154 | 0 | -0.02(-1.37%) |
| May 14, 2014 | 1.170 | 1.170 | 1.170 | 0 | -0.01(-0.76%) | |
| May 13, 2014 | 1.180 | 1.180 | 1.179 | 1.179 | 2,100 | +0.03(+2.52%) |
| May 09, 2014 | 1.150 | 1.150 | 1.150 | 0 | +0.04(+3.60%) | |
| May 05, 2014 | 1.110 | 1.110 | 1.110 | 0 | -0.05(-4.31%) | |
| May 01, 2014 | 1.160 | 1.160 | 1.160 | 1.160 | 0 | +0.05(+4.50%) |
| Apr 24, 2014 | 1.110 | 1.110 | 1.110 | 0 | +0.04(+3.74%) | |
| Apr 23, 2014 | 1.070 | 1.070 | 1.070 | 1.070 | 21,000 | -0.03(-3.04%) |
| Apr 22, 2014 | 1.103 | 1.103 | 1.103 | 1.103 | 241 | +0.00(+0.32%) |
| Apr 16, 2014 | 1.100 | 1.100 | 1.100 | 0 | +0.02(+1.85%) | |
| Apr 15, 2014 | 1.080 | 1.080 | 1.080 | 1.080 | 1,350 | -0.04(-3.57%) |
| Apr 14, 2014 | 1.090 | 1.120 | 1.090 | 1.120 | 7,200 | -0.01(-0.88%) |
| Apr 09, 2014 | 1.130 | 1.130 | 1.130 | 1.130 | 0 | +0.04(+3.67%) |
| Apr 04, 2014 | 1.090 | 1.090 | 1.090 | 0 | +0.00(+0.00%) | |
| Apr 03, 2014 | 1.090 | 1.090 | 1.089 | 1.090 | 29,750 | +0.09(+9.00%) |
| Mar 31, 2014 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Mar 27, 2014 | 1.000 | 1.000 | 1.000 | 0 | +0.03(+3.09%) | |
| Mar 25, 2014 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0 | -0.03(-3.00%) |
| Mar 24, 2014 | 1.010 | 1.010 | 1.000 | 1.000 | 10,900 | +0.04(+4.17%) |
| Mar 18, 2014 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0 | +0.00(+0.00%) |
| Mar 17, 2014 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,000 | -0.05(-4.95%) |
| Mar 14, 2014 | 1.010 | 1.010 | 1.010 | 1.010 | 0 | +0.00(+0.00%) |
| Mar 13, 2014 | 1.010 | 1.010 | 1.010 | 1.010 | 300 | +0.00(+0.00%) |
| Mar 12, 2014 | 0.9800 | 1.010 | 0.9800 | 1.010 | 900 | +0.03(+3.06%) |
| Mar 11, 2014 | 1.000 | 1.000 | 0.9800 | 0.9800 | 5,690 | -0.06(-5.77%) |
| Mar 10, 2014 | 1.050 | 1.050 | 1.020 | 1.040 | 1,800 | -0.01(-0.95%) |
| Mar 07, 2014 | 1.070 | 1.070 | 1.050 | 1.050 | 0 | -0.02(-1.87%) |
| Mar 06, 2014 | 1.070 | 1.070 | 1.070 | 1.070 | 6,000 | +0.02(+1.90%) |
| Mar 05, 2014 | 1.050 | 1.050 | 1.040 | 1.050 | 1,500 | +0.07(+6.92%) |
| Mar 03, 2014 | 0.9820 | 0.9820 | 0.9820 | 0 | -0.07(-6.48%) | |
| Feb 28, 2014 | 1.070 | 1.070 | 1.050 | 1.050 | 0 | +0.01(+0.96%) |
| Feb 27, 2014 | 1.070 | 1.070 | 1.040 | 1.040 | 5,582 | -0.11(-9.57%) |
| Feb 26, 2014 | 1.180 | 1.180 | 1.150 | 1.150 | 1,500 | +0.02(+1.77%) |
| Feb 21, 2014 | 1.130 | 1.130 | 1.130 | 0 | +0.03(+2.73%) | |
| Feb 20, 2014 | 1.100 | 1.100 | 1.100 | 1.100 | 980 | -0.03(-2.65%) |
| Feb 19, 2014 | 1.130 | 1.130 | 1.130 | 1.130 | 1,000 | +0.07(+6.60%) |
| Feb 14, 2014 | 1.060 | 1.060 | 1.060 | 1.060 | 0 | +0.02(+1.92%) |
| Feb 13, 2014 | 1.030 | 1.040 | 1.030 | 1.040 | 46,800 | +0.04(+4.00%) |
| Feb 12, 2014 | 1.000 | 1.000 | 1.000 | 1.000 | 150 | +0.00(+0.00%) |
| Feb 11, 2014 | 1.000 | 1.000 | 0.9600 | 1.000 | 17,432 | +0.08(+8.70%) |
| Feb 07, 2014 | 0.9200 | 0.9200 | 0.9200 | 0 | -0.06(-6.12%) | |
| Feb 04, 2014 | 0.9800 | 0.9800 | 0.9800 | 40 | +0.00(+0.00%) | |
| Feb 03, 2014 | 0.9100 | 0.9800 | 0.9100 | 0.9800 | 1,196 | +0.05(+5.39%) |
| Jan 31, 2014 | 0.9700 | 0.9700 | 0.9299 | 0.9299 | 0 | -0.03(-3.14%) |
| Jan 30, 2014 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 100 | +0.05(+5.49%) |
| Jan 29, 2014 | 0.9101 | 0.9150 | 0.9100 | 0.9100 | 18,000 | -0.01(-1.09%) |
| Jan 28, 2014 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 22,500 | -0.06(-6.12%) |
| Jan 27, 2014 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 378 | +0.00(+0.00%) |
| Jan 24, 2014 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.02(-2.00%) |
| Jan 21, 2014 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Jan 17, 2014 | 1.000 | 1.000 | 1.000 | 0 | -0.02(-1.96%) | |
| Jan 14, 2014 | 1.020 | 1.020 | 1.020 | 1.020 | 0 | +0.05(+5.15%) |
| Jan 10, 2014 | 0.9700 | 0.9700 | 0.9700 | 0 | -0.01(-1.42%) | |
| Jan 09, 2014 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 500 | +0.03(+3.58%) |
| Jan 07, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.04(-4.04%) | |
| Jan 03, 2014 | 0.9900 | 0.9900 | 0.9900 | 0 | +0.05(+5.32%) | |
| Dec 31, 2013 | 0.9400 | 0.9400 | 0.9400 | 0 | -0.00(-0.32%) | |
| Dec 30, 2013 | 0.9500 | 0.9880 | 0.9400 | 0.9430 | 16,545 | +0.00(+0.21%) |
| Dec 27, 2013 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 0 | -0.00(-0.11%) |
| Dec 26, 2013 | 0.9421 | 0.9421 | 0.9420 | 0.9420 | 2,000 | +0.01(+1.29%) |
| Dec 20, 2013 | 0.9300 | 0.9300 | 0.9300 | 0 | -0.02(-2.11%) | |
| Dec 19, 2013 | 0.9400 | 0.9600 | 0.9400 | 0.9500 | 47,500 | +0.01(+1.06%) |
| Dec 18, 2013 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 15,200 | -0.01(-1.05%) |
| Dec 17, 2013 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 6,900 | -0.01(-1.04%) |
| Dec 16, 2013 | 0.9355 | 0.9600 | 0.9000 | 0.9600 | 71,481 | +0.05(+5.61%) |
| Dec 13, 2013 | 0.8600 | 0.9300 | 0.8600 | 0.9090 | 0 | +0.01(+1.00%) |
| Dec 12, 2013 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 1,600 | +0.02(+2.27%) |
| Dec 11, 2013 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 270 | -0.04(-4.14%) |
| Dec 10, 2013 | 0.9200 | 0.9200 | 0.8800 | 0.9180 | 28,395 | -0.01(-1.44%) |
| Dec 09, 2013 | 0.9400 | 0.9400 | 0.9314 | 0.9314 | 21,550 | -0.02(-1.96%) |
| Dec 06, 2013 | 0.9500 | 0.9500 | 0.9200 | 0.9500 | 65,164 | -0.04(-4.04%) |
| Dec 05, 2013 | 1.010 | 1.010 | 0.9800 | 0.9900 | 18,950 | -0.11(-10.00%) |
| Dec 04, 2013 | 1.100 | 1.100 | 1.100 | 1.100 | 2,000 | +0.02(+1.85%) |
| Dec 02, 2013 | 1.080 | 1.080 | 1.080 | 1.080 | 0 | -0.06(-5.26%) |
| Nov 29, 2013 | 1.150 | 1.150 | 1.140 | 1.140 | 12,860 | +0.03(+2.70%) |
| Nov 22, 2013 | 1.110 | 1.110 | 1.110 | 0 | +0.07(+6.73%) | |
| Nov 21, 2013 | 1.080 | 1.080 | 1.040 | 1.040 | 16,300 | -0.08(-7.14%) |
| Nov 20, 2013 | 1.120 | 1.120 | 1.120 | 1.120 | 10,000 | +0.07(+6.67%) |
| Nov 19, 2013 | 1.100 | 1.100 | 1.050 | 1.050 | 1,700 | -0.06(-5.41%) |
| Nov 15, 2013 | 1.110 | 1.110 | 1.110 | 0 | -0.04(-3.65%) | |
| Nov 14, 2013 | 1.152 | 1.152 | 1.152 | 1.152 | 1,086 | +0.03(+2.86%) |
| Nov 13, 2013 | 1.120 | 1.120 | 1.120 | 1.120 | 763 | +0.00(+0.00%) |
| Nov 12, 2013 | 1.120 | 1.120 | 1.120 | 1.120 | 568 | -0.09(-7.44%) |
| Nov 11, 2013 | 1.210 | 1.210 | 1.210 | 1.210 | 15,597 | +0.00(+0.00%) |
| Nov 08, 2013 | 1.210 | 1.210 | 1.210 | 1.210 | 10,000 | +0.02(+1.68%) |
| Nov 07, 2013 | 1.190 | 1.190 | 1.190 | 1.190 | 1,500 | -0.03(-2.46%) |
| Nov 06, 2013 | 1.220 | 1.220 | 1.220 | 1.220 | 100 | -0.01(-0.81%) |
| Nov 05, 2013 | 1.210 | 1.230 | 1.210 | 1.230 | 1,200 | +0.02(+1.65%) |
| Nov 04, 2013 | 1.150 | 1.210 | 1.150 | 1.210 | 2,000 | +0.01(+0.83%) |
| Oct 31, 2013 | 1.200 | 1.200 | 1.200 | 0 | -0.01(-0.66%) | |
| Oct 30, 2013 | 1.226 | 1.226 | 1.208 | 1.208 | 1,833 | +0.02(+1.94%) |
| Oct 29, 2013 | 1.185 | 1.185 | 1.185 | 1.185 | 1,000 | -0.01(-1.25%) |
| Oct 24, 2013 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Oct 23, 2013 | 1.249 | 1.249 | 1.200 | 1.200 | 21,100 | -0.01(-0.83%) |
| Oct 22, 2013 | 1.210 | 1.210 | 1.210 | 1.210 | 76,000 | -0.13(-9.70%) |
| Oct 21, 2013 | 1.340 | 1.340 | 1.340 | 1.340 | 100 | -0.05(-3.60%) |
| Oct 17, 2013 | 1.390 | 1.390 | 1.390 | 0 | -0.02(-1.42%) | |
| Oct 16, 2013 | 1.410 | 1.410 | 1.360 | 1.410 | 9,445 | -0.02(-1.40%) |
| Oct 15, 2013 | 1.430 | 1.430 | 1.430 | 1.430 | 1,000 | +0.07(+5.15%) |
| Oct 09, 2013 | 1.360 | 1.360 | 1.360 | 0 | -0.07(-4.90%) |
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.
