Financial News
Qantas Airways Ltd (OP: QUBSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2020 | 2.700 | 2.750 | 2.520 | 2.520 | 1,600 | -0.18(-6.53%) |
| May 28, 2020 | 2.840 | 2.840 | 2.600 | 2.696 | 31,936 | -0.00(-0.15%) |
| May 27, 2020 | 2.618 | 2.700 | 2.580 | 2.700 | 5,913 | +0.05(+1.89%) |
| May 26, 2020 | 2.645 | 2.690 | 2.610 | 2.650 | 6,840 | +0.26(+10.88%) |
| May 22, 2020 | 2.390 | 2.390 | 2.390 | 2.390 | 4,400 | +0.01(+0.21%) |
| May 21, 2020 | 2.340 | 2.420 | 2.340 | 2.385 | 5,398 | +0.04(+1.92%) |
| May 20, 2020 | 2.340 | 2.340 | 2.340 | 2.340 | 135 | +0.04(+1.74%) |
| May 19, 2020 | 2.304 | 2.304 | 2.300 | 2.300 | 447 | +0.07(+3.14%) |
| May 18, 2020 | 2.195 | 2.230 | 2.195 | 2.230 | 1,565 | +0.09(+4.21%) |
| May 15, 2020 | 2.140 | 2.140 | 2.140 | 2.140 | 500 | -0.09(-4.04%) |
| May 14, 2020 | 2.030 | 2.250 | 2.030 | 2.230 | 9,400 | +0.00(+0.00%) |
| May 13, 2020 | 2.250 | 2.250 | 2.190 | 2.230 | 403 | -0.07(-2.90%) |
| May 12, 2020 | 2.285 | 2.285 | 2.296 | 85,000 | +0.01(+0.50%) | |
| May 11, 2020 | 2.110 | 2.400 | 2.110 | 2.285 | 47,296 | +0.04(+1.78%) |
| May 08, 2020 | 2.230 | 2.245 | 2.180 | 2.245 | 4,400 | -0.03(-1.54%) |
| May 07, 2020 | 2.280 | 2.280 | 2.280 | 2.280 | 252 | +0.02(+0.93%) |
| May 06, 2020 | 2.330 | 2.330 | 2.259 | 15,381 | -0.07(-3.04%) | |
| May 05, 2020 | 2.450 | 2.450 | 2.330 | 2.330 | 5,465 | +0.00(+0.00%) |
| May 04, 2020 | 2.180 | 2.330 | 2.180 | 2.330 | 1,250 | -0.09(-3.72%) |
| May 01, 2020 | 2.395 | 2.460 | 2.330 | 2.420 | 4,700 | -0.08(-3.20%) |
| Apr 30, 2020 | 2.700 | 2.700 | 2.490 | 2.500 | 7,109 | +0.13(+5.49%) |
| Apr 29, 2020 | 2.290 | 2.440 | 2.290 | 2.370 | 7,336 | +0.08(+3.49%) |
| Apr 28, 2020 | 2.315 | 2.315 | 2.268 | 2.290 | 75,183 | +0.04(+1.78%) |
| Apr 27, 2020 | 2.300 | 2.300 | 2.250 | 2.250 | 7,280 | +0.05(+2.27%) |
| Apr 24, 2020 | 2.250 | 2.250 | 2.150 | 2.200 | 6,500 | -0.01(-0.45%) |
| Apr 23, 2020 | 2.210 | 2.250 | 2.180 | 2.210 | 29,652 | -0.06(-2.64%) |
| Apr 22, 2020 | 2.270 | 2.270 | 2.150 | 2.270 | 4,565 | +0.02(+0.89%) |
| Apr 21, 2020 | 2.430 | 2.430 | 2.245 | 2.250 | 9,025 | -0.15(-6.25%) |
| Apr 20, 2020 | 2.470 | 2.470 | 2.340 | 2.400 | 3,110 | -0.05(-2.04%) |
| Apr 17, 2020 | 2.210 | 2.450 | 2.210 | 2.450 | 62,500 | +0.20(+8.89%) |
| Apr 16, 2020 | 2.250 | 2.250 | 2.250 | 2.250 | 187 | -0.05(-2.17%) |
| Apr 15, 2020 | 2.300 | 2.300 | 2.300 | 2.300 | 2,736 | +0.05(+2.22%) |
| Apr 14, 2020 | 2.530 | 2.530 | 2.250 | 2.250 | 1,437 | -0.02(-0.66%) |
| Apr 13, 2020 | 2.420 | 2.420 | 2.265 | 2.265 | 16,266 | -0.00(-0.22%) |
| Apr 09, 2020 | 2.340 | 2.340 | 2.110 | 2.270 | 9,900 | +0.27(+13.23%) |
| Apr 08, 2020 | 2.090 | 2.090 | 2.000 | 2.005 | 8,535 | -0.09(-4.08%) |
| Apr 07, 2020 | 2.010 | 2.180 | 2.010 | 2.090 | 4,950 | +0.17(+8.85%) |
| Apr 06, 2020 | 1.870 | 1.920 | 1.870 | 1.920 | 1,459 | +0.04(+2.35%) |
| Apr 03, 2020 | 1.835 | 1.876 | 1.835 | 1.876 | 9,100 | -0.08(-4.29%) |
| Apr 02, 2020 | 2.110 | 2.110 | 1.950 | 1.960 | 13,170 | -0.09(-4.39%) |
| Apr 01, 2020 | 2.050 | 2.050 | 2.050 | 2.050 | 200 | +0.00(+0.00%) |
| Mar 31, 2020 | 2.049 | 2.050 | 2.049 | 2.050 | 3,095 | +0.00(+0.00%) |
| Mar 30, 2020 | 2.130 | 2.130 | 1.977 | 2.050 | 6,478 | +0.06(+3.02%) |
| Mar 27, 2020 | 2.000 | 2.090 | 1.900 | 1.990 | 11,300 | -0.12(-5.69%) |
| Mar 26, 2020 | 2.160 | 2.160 | 1.915 | 2.110 | 51,359 | +0.07(+3.43%) |
| Mar 25, 2020 | 2.070 | 2.070 | 1.910 | 2.040 | 26,028 | +0.34(+20.00%) |
| Mar 24, 2020 | 1.620 | 1.710 | 1.600 | 1.700 | 56,281 | +0.25(+17.24%) |
| Mar 23, 2020 | 1.560 | 1.560 | 1.350 | 1.450 | 14,650 | +0.03(+2.11%) |
| Mar 20, 2020 | 1.488 | 1.490 | 1.420 | 1.420 | 15,500 | -0.01(-0.69%) |
| Mar 19, 2020 | 1.390 | 1.430 | 1.245 | 1.430 | 17,298 | -0.10(-6.54%) |
| Mar 18, 2020 | 1.580 | 1.580 | 1.500 | 1.530 | 20,842 | -0.17(-10.00%) |
| Mar 17, 2020 | 1.790 | 1.790 | 1.700 | 1.700 | 680 | -0.24(-12.14%) |
| Mar 16, 2020 | 1.950 | 1.950 | 1.610 | 1.935 | 8,750 | -0.17(-8.29%) |
| Mar 13, 2020 | 2.100 | 2.185 | 2.100 | 2.110 | 500 | -0.17(-7.46%) |
| Mar 12, 2020 | 2.370 | 2.380 | 2.250 | 2.280 | 853 | -0.20(-8.06%) |
| Mar 11, 2020 | 2.500 | 2.750 | 2.480 | 2.480 | 3,947 | -0.47(-15.93%) |
| Mar 10, 2020 | 2.900 | 3.000 | 2.860 | 2.950 | 1,670 | +0.35(+13.46%) |
| Mar 09, 2020 | 2.790 | 2.790 | 2.600 | 2.600 | 19,665 | -0.55(-17.54%) |
| Mar 06, 2020 | 3.153 | 3.153 | 3.153 | 3.153 | 1,000 | -0.08(-2.38%) |
| Mar 05, 2020 | 3.230 | 3.230 | 3.230 | 3.230 | 57,236 | -0.06(-1.82%) |
| Mar 04, 2020 | 3.290 | 3.290 | 3.290 | 3.290 | 1,000 | -0.31(-8.61%) |
| Mar 03, 2020 | 3.370 | 3.600 | 3.370 | 3.600 | 3,100 | +0.24(+7.14%) |
| Mar 02, 2020 | 3.360 | 3.500 | 3.360 | 3.360 | 2,223 | -0.40(-10.64%) |
| Feb 28, 2020 | 3.610 | 3.760 | 3.610 | 3.760 | 2,600 | +0.06(+1.75%) |
| Feb 27, 2020 | 3.830 | 3.830 | 3.695 | 4,067 | -0.13(-3.51%) | |
| Feb 26, 2020 | 3.830 | 3.830 | 3.830 | 3.830 | 1,100 | +0.01(+0.26%) |
| Feb 25, 2020 | 3.810 | 3.820 | 3.770 | 3.820 | 7,120 | -0.11(-2.80%) |
| Feb 24, 2020 | 3.780 | 3.930 | 3.780 | 3.930 | 1,160 | -0.39(-9.03%) |
| Feb 21, 2020 | 4.320 | 4.320 | 4.320 | 4.320 | 5,000 | -0.20(-4.42%) |
| Feb 20, 2020 | 4.520 | 4.520 | 4.520 | 9 | +0.00(+0.00%) | |
| Feb 14, 2020 | 4.520 | 4.520 | 4.520 | 0 | +0.00(+0.00%) | |
| Feb 12, 2020 | 4.520 | 4.520 | 4.520 | 0 | -0.08(-1.74%) | |
| Feb 07, 2020 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
| Feb 06, 2020 | 4.600 | 4.600 | 4.600 | 4.600 | 100 | +0.17(+3.84%) |
| Feb 05, 2020 | 4.430 | 4.430 | 4.430 | 4.430 | 325 | +0.27(+6.49%) |
| Feb 03, 2020 | 4.160 | 4.160 | 4.160 | 0 | -0.46(-9.94%) | |
| Jan 24, 2020 | 4.619 | 4.619 | 4.619 | 0 | +0.04(+0.96%) | |
| Jan 23, 2020 | 4.500 | 4.575 | 4.500 | 4.575 | 4,201 | -0.18(-3.89%) |
| Jan 22, 2020 | 4.760 | 4.760 | 4.760 | 4.760 | 1,000 | -0.09(-1.86%) |
| Jan 17, 2020 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) | |
| Jan 16, 2020 | 4.850 | 4.850 | 4.850 | 4.850 | 939 | +0.00(+0.00%) |
| Jan 15, 2020 | 4.850 | 4.850 | 4.850 | 4.850 | 323 | -0.06(-1.23%) |
| Jan 14, 2020 | 4.660 | 4.660 | 4.910 | 2,073 | +0.25(+5.37%) | |
| Jan 10, 2020 | 4.660 | 4.660 | 4.660 | 0 | -0.21(-4.32%) | |
| Jan 06, 2020 | 4.870 | 4.870 | 4.870 | 0 | -0.19(-3.75%) | |
| Jan 03, 2020 | 5.060 | 5.060 | 5.060 | 5.060 | 100 | +0.01(+0.20%) |
| Jan 02, 2020 | 5.050 | 5.050 | 5.050 | 95 | +0.00(+0.00%) | |
| Dec 24, 2019 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) | |
| Dec 23, 2019 | 5.050 | 5.050 | 5.050 | 5.050 | 783 | -0.01(-0.20%) |
| Dec 20, 2019 | 5.024 | 5.060 | 5.000 | 5.060 | 13,600 | +0.06(+1.20%) |
| Dec 19, 2019 | 5.000 | 5.000 | 5.000 | 5.000 | 4,010 | -0.02(-0.34%) |
| Dec 18, 2019 | 5.060 | 5.060 | 5.017 | 8,028 | -0.04(-0.84%) | |
| Dec 16, 2019 | 5.060 | 5.060 | 5.060 | 0 | -0.01(-0.20%) | |
| Dec 13, 2019 | 5.070 | 5.070 | 5.070 | 5.070 | 100 | +0.06(+1.20%) |
| Dec 12, 2019 | 5.000 | 5.010 | 5.000 | 5.010 | 2,105 | +0.17(+3.56%) |
| Dec 09, 2019 | 4.838 | 4.838 | 4.838 | 0 | +0.00(+0.00%) | |
| Dec 06, 2019 | 4.838 | 4.838 | 4.838 | 1 | +0.00(+0.00%) | |
| Dec 04, 2019 | 4.838 | 4.838 | 4.838 | 0 | +0.00(+0.00%) | |
| Nov 29, 2019 | 4.838 | 4.838 | 4.838 | 0 | +0.05(+1.00%) | |
| Nov 21, 2019 | 4.790 | 4.790 | 4.790 | 0 | -0.04(-0.91%) | |
| Nov 19, 2019 | 4.834 | 4.834 | 4.834 | 0 | +0.15(+3.29%) | |
| Nov 18, 2019 | 4.680 | 4.680 | 4.680 | 4.680 | 413 | -0.02(-0.43%) |
| Nov 12, 2019 | 4.700 | 4.700 | 4.700 | 0 | +0.16(+3.52%) | |
| Nov 06, 2019 | 4.540 | 4.540 | 4.540 | 0 | +0.04(+0.89%) | |
| Oct 30, 2019 | 4.500 | 4.500 | 4.500 | 0 | +0.07(+1.58%) | |
| Oct 29, 2019 | 4.430 | 4.430 | 4.430 | 4.430 | 3,145 | -0.07(-1.56%) |
| Oct 28, 2019 | 4.500 | 4.500 | 4.500 | 4.500 | 145 | +0.02(+0.45%) |
| Oct 24, 2019 | 4.480 | 4.480 | 4.480 | 0 | +0.00(+0.00%) | |
| Oct 22, 2019 | 4.480 | 4.480 | 4.480 | 0 | +0.17(+3.94%) | |
| Oct 21, 2019 | 4.310 | 4.310 | 4.310 | 65 | +0.00(+0.00%) | |
| Oct 14, 2019 | 4.310 | 4.310 | 4.310 | 0 | +0.00(+0.12%) | |
| Oct 11, 2019 | 4.305 | 4.305 | 4.305 | 5 | +0.00(+0.00%) | |
| Oct 10, 2019 | 4.305 | 4.305 | 4.305 | 4.305 | 631 | +0.12(+2.99%) |
| Sep 30, 2019 | 4.180 | 4.180 | 4.180 | 0 | -0.11(-2.56%) | |
| Sep 19, 2019 | 4.290 | 4.290 | 4.290 | 0 | +0.14(+3.32%) | |
| Sep 17, 2019 | 4.152 | 4.152 | 4.152 | 0 | -0.03(-0.67%) | |
| Sep 12, 2019 | 4.180 | 4.180 | 4.180 | 0 | +0.00(+0.00%) | |
| Sep 10, 2019 | 4.180 | 4.180 | 4.180 | 0 | -0.02(-0.48%) | |
| Sep 06, 2019 | 4.200 | 4.200 | 4.200 | 0 | -0.01(-0.24%) | |
| Sep 05, 2019 | 4.210 | 4.210 | 4.210 | 4.210 | 315 | +0.14(+3.44%) |
| Sep 04, 2019 | 4.070 | 4.070 | 4.070 | 4.070 | 1,050 | +0.05(+1.24%) |
| Aug 27, 2019 | 4.020 | 4.020 | 4.020 | 0 | +0.09(+2.29%) | |
| Aug 23, 2019 | 3.930 | 3.930 | 3.930 | 0 | +0.21(+5.65%) | |
| Aug 15, 2019 | 3.720 | 3.720 | 3.720 | 0 | -0.10(-2.62%) | |
| Aug 09, 2019 | 3.820 | 3.820 | 3.820 | 0 | +0.01(+0.26%) | |
| Aug 08, 2019 | 3.810 | 3.810 | 3.810 | 1 | +0.00(+0.00%) | |
| Aug 06, 2019 | 3.810 | 3.810 | 3.810 | 0 | -0.20(-4.99%) | |
| Aug 05, 2019 | 4.010 | 4.010 | 4.010 | 2 | +0.00(+0.00%) | |
| Jul 29, 2019 | 4.010 | 4.010 | 4.010 | 0 | +0.00(+0.00%) | |
| Jul 26, 2019 | 4.010 | 4.010 | 4.010 | 20 | +0.00(+0.00%) | |
| Jul 22, 2019 | 4.010 | 4.010 | 4.010 | 0 | +0.00(+0.00%) | |
| Jul 19, 2019 | 4.010 | 4.010 | 4.010 | 4.010 | 3,200 | +0.15(+3.89%) |
| Jul 18, 2019 | 3.860 | 3.860 | 3.860 | 58 | +0.00(+0.00%) | |
| Jul 16, 2019 | 3.860 | 3.860 | 3.860 | 0 | -0.13(-3.26%) | |
| Jul 15, 2019 | 3.990 | 3.990 | 3.990 | 10 | +0.00(+0.00%) | |
| Jul 10, 2019 | 3.990 | 3.990 | 3.990 | 0 | -0.07(-1.72%) | |
| Jul 09, 2019 | 4.060 | 4.060 | 4.060 | 10 | +0.00(+0.00%) | |
| Jul 08, 2019 | 4.060 | 4.060 | 4.060 | 45 | +0.00(+0.00%) | |
| Jul 05, 2019 | 4.060 | 4.060 | 4.060 | 4.060 | 500 | +0.29(+7.62%) |
| Jul 02, 2019 | 3.773 | 3.773 | 3.773 | 0 | +0.00(+0.00%) | |
| Jul 01, 2019 | 3.780 | 3.780 | 3.773 | 257,986 | -0.01(-0.19%) | |
| Jun 27, 2019 | 3.780 | 3.780 | 3.780 | 0 | +0.00(+0.00%) | |
| Jun 26, 2019 | 3.780 | 3.780 | 3.780 | 3.780 | 56,390 | -0.02(-0.53%) |
| Jun 25, 2019 | 3.800 | 3.800 | 3.800 | 20 | +0.00(+0.00%) | |
| Jun 24, 2019 | 3.800 | 3.800 | 3.800 | 20 | +0.00(+0.00%) | |
| Jun 21, 2019 | 3.700 | 3.800 | 3.680 | 3.800 | 6,500 | +0.01(+0.40%) |
| Jun 20, 2019 | 3.785 | 3.785 | 3.785 | 3.785 | 1,501 | -0.04(-1.17%) |
| Jun 19, 2019 | 3.830 | 3.830 | 3.830 | 3.830 | 310 | +0.03(+0.79%) |
| Jun 14, 2019 | 3.800 | 3.800 | 3.800 | 0 | -0.08(-2.09%) | |
| Jun 13, 2019 | 3.881 | 3.881 | 3.881 | 0 | +0.13(+3.49%) |
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.
