Financial News
Qantas Airways Ltd (OP: QUBSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2015 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) | |
| Mar 24, 2015 | 2.390 | 2.390 | 2.390 | 0 | -0.04(-1.61%) | |
| Mar 23, 2015 | 2.412 | 2.430 | 2.412 | 2.429 | 5,374 | +0.03(+1.21%) |
| Mar 20, 2015 | 2.400 | 2.400 | 2.400 | 2.400 | 100 | +0.08(+3.44%) |
| Mar 16, 2015 | 2.320 | 2.320 | 2.320 | 0 | +0.05(+2.20%) | |
| Mar 12, 2015 | 2.270 | 2.270 | 2.270 | 0 | +0.06(+2.76%) | |
| Mar 09, 2015 | 2.209 | 2.209 | 2.209 | 0 | +0.04(+1.80%) | |
| Mar 06, 2015 | 2.170 | 2.170 | 2.170 | 2.170 | 500 | -0.11(-4.74%) |
| Mar 04, 2015 | 2.278 | 2.278 | 2.278 | 0 | +0.01(+0.35%) | |
| Mar 03, 2015 | 2.300 | 2.300 | 2.270 | 5 | -0.03(-1.30%) | |
| Mar 02, 2015 | 2.300 | 2.300 | 2.300 | 5 | +0.10(+4.55%) | |
| Feb 27, 2015 | 2.310 | 2.310 | 2.200 | 2.200 | 9,285 | -0.12(-5.17%) |
| Feb 26, 2015 | 2.270 | 2.320 | 2.270 | 2.320 | 2,150 | +0.15(+6.91%) |
| Feb 24, 2015 | 2.170 | 2.170 | 2.170 | 0 | +0.03(+1.41%) | |
| Feb 23, 2015 | 2.100 | 2.140 | 2.100 | 2.140 | 7,431 | +0.02(+0.94%) |
| Feb 20, 2015 | 2.120 | 2.120 | 2.120 | 2.120 | 700 | +0.08(+3.92%) |
| Feb 19, 2015 | 2.040 | 2.040 | 2.040 | 2.040 | 800 | -0.01(-0.49%) |
| Feb 18, 2015 | 2.050 | 2.050 | 2.050 | 2.050 | 500 | +0.04(+1.84%) |
| Feb 17, 2015 | 2.013 | 2.013 | 2.013 | 2.013 | 200 | -0.02(-0.84%) |
| Feb 13, 2015 | 2.030 | 2.030 | 2.030 | 0 | +0.11(+5.73%) | |
| Feb 12, 2015 | 1.920 | 1.920 | 1.920 | 1.920 | 1,600 | -0.05(-2.61%) |
| Feb 11, 2015 | 2.000 | 2.000 | 1.972 | 1.972 | 4,550 | -0.04(-1.92%) |
| Feb 10, 2015 | 1.980 | 2.010 | 1.980 | 2.010 | 15,300 | +0.09(+4.69%) |
| Feb 09, 2015 | 1.920 | 1.920 | 1.920 | 1.920 | 206 | +0.00(+0.00%) |
| Feb 05, 2015 | 1.920 | 1.920 | 1.920 | 0 | +0.01(+0.52%) | |
| Feb 03, 2015 | 1.910 | 1.910 | 1.910 | 0 | -0.05(-2.55%) | |
| Feb 02, 2015 | 1.960 | 1.960 | 1.960 | 1.960 | 1,100 | +0.03(+1.55%) |
| Jan 28, 2015 | 1.920 | 1.930 | 1.920 | 1.930 | 7,917 | +0.05(+2.93%) |
| Jan 26, 2015 | 1.875 | 1.875 | 1.875 | 0 | -0.02(-1.32%) | |
| Jan 23, 2015 | 1.901 | 1.901 | 1.860 | 1.900 | 46,000 | -0.02(-1.04%) |
| Jan 22, 2015 | 1.920 | 1.920 | 1.920 | 1.920 | 500 | +0.06(+3.23%) |
| Jan 21, 2015 | 1.872 | 1.872 | 1.860 | 1.860 | 5,435 | -0.04(-2.11%) |
| Jan 16, 2015 | 1.900 | 1.900 | 1.900 | 40 | -0.01(-0.52%) | |
| Jan 14, 2015 | 1.910 | 1.910 | 1.910 | 0 | -0.10(-4.98%) | |
| Jan 13, 2015 | 2.010 | 0 | -0.05(-2.43%) | |||
| Jan 12, 2015 | 2.060 | 2.060 | 2.060 | 2.060 | 1,000 | +0.05(+2.49%) |
| Jan 07, 2015 | 2.010 | 2.010 | 2.010 | 0 | -0.09(-4.29%) | |
| Jan 06, 2015 | 2.070 | 2.100 | 2.070 | 2.100 | 6,200 | +0.16(+8.00%) |
| Jan 05, 2015 | 1.944 | 1.944 | 1.944 | 1.944 | 152 | +0.02(+1.04%) |
| Dec 31, 2014 | 1.925 | 1.925 | 1.925 | 2 | +0.01(+0.76%) | |
| Dec 30, 2014 | 1.910 | 1.910 | 1.910 | 1.910 | 400 | -0.01(-0.52%) |
| Dec 29, 2014 | 1.920 | 1.920 | 1.920 | 1.920 | 499 | +0.01(+0.52%) |
| Dec 24, 2014 | 1.910 | 1.910 | 1.910 | 0 | -0.01(-0.26%) | |
| Dec 23, 2014 | 1.915 | 1.915 | 1.915 | 1.915 | 469 | -0.04(-2.30%) |
| Dec 22, 2014 | 1.970 | 1.970 | 1.960 | 1.960 | 1,450 | +0.01(+0.64%) |
| Dec 19, 2014 | 1.842 | 1.950 | 1.842 | 1.948 | 963 | +0.04(+1.96%) |
| Dec 16, 2014 | 1.910 | 1.910 | 1.910 | 0 | +0.07(+3.80%) | |
| Dec 15, 2014 | 1.880 | 1.880 | 1.840 | 1.840 | 700 | -0.17(-8.43%) |
| Dec 11, 2014 | 2.010 | 2.010 | 2.010 | 0 | +0.03(+1.49%) | |
| Dec 10, 2014 | 1.980 | 1.980 | 1.980 | 1.980 | 200 | +0.03(+1.38%) |
| Dec 09, 2014 | 1.978 | 1.978 | 1.953 | 1.953 | 5,050 | -0.04(-1.91%) |
| Dec 08, 2014 | 1.991 | 2.010 | 1.885 | 1.991 | 7,175 | +0.25(+14.43%) |
| Dec 05, 2014 | 1.740 | 1.752 | 1.740 | 1,394 | -0.01(-0.68%) | |
| Dec 03, 2014 | 1.752 | 1.752 | 1.752 | 0 | +0.10(+6.18%) | |
| Dec 02, 2014 | 1.700 | 1.700 | 1.650 | 1.650 | 7,200 | -0.05(-2.94%) |
| Dec 01, 2014 | 1.640 | 1.700 | 1.640 | 1.700 | 3,425 | +0.05(+3.03%) |
| Nov 28, 2014 | 1.620 | 1.650 | 1.620 | 1.650 | 415 | +0.08(+5.10%) |
| Nov 26, 2014 | 1.570 | 1.570 | 1.570 | 0 | +0.01(+0.64%) | |
| Nov 21, 2014 | 1.560 | 1.560 | 1.560 | 0 | +0.00(+0.00%) | |
| Nov 20, 2014 | 1.580 | 1.580 | 1.560 | 1.560 | 8,700 | -0.01(-0.64%) |
| Nov 18, 2014 | 1.570 | 1.570 | 1.570 | 0 | +0.01(+0.64%) | |
| Nov 17, 2014 | 1.558 | 1.560 | 1.558 | 1.560 | 2,000 | +0.03(+2.16%) |
| Nov 13, 2014 | 1.527 | 1.527 | 1.527 | 0 | +0.06(+4.45%) | |
| Nov 10, 2014 | 1.462 | 1.462 | 1.462 | 0 | +0.07(+4.95%) | |
| Nov 07, 2014 | 1.380 | 1.393 | 1.380 | 1.393 | 400 | -0.04(-2.59%) |
| Nov 05, 2014 | 1.430 | 1.430 | 1.430 | 0 | +0.02(+1.42%) | |
| Nov 03, 2014 | 1.410 | 1.410 | 1.410 | 0 | -0.05(-3.42%) | |
| Oct 31, 2014 | 1.460 | 1.460 | 1.460 | 1.460 | 285 | +0.07(+4.81%) |
| Oct 30, 2014 | 1.400 | 1.450 | 1.390 | 1.393 | 3,030 | -0.06(-3.90%) |
| Oct 29, 2014 | 1.410 | 1.450 | 1.410 | 1.450 | 3,260 | +0.25(+20.79%) |
| Oct 23, 2014 | 1.200 | 1.200 | 1.200 | 0 | +0.03(+2.56%) | |
| Oct 21, 2014 | 1.170 | 1.170 | 1.170 | 1,000 | -0.05(-4.10%) | |
| Oct 17, 2014 | 1.220 | 1.220 | 1.220 | 1.220 | 134 | +0.03(+2.52%) |
| Oct 15, 2014 | 1.190 | 1.190 | 1.190 | 1.190 | 25,000 | +0.08(+7.21%) |
| Oct 13, 2014 | 1.110 | 1.110 | 1.110 | 38 | -0.04(-3.48%) | |
| Oct 10, 2014 | 1.170 | 1.190 | 1.150 | 1.150 | 4,260 | -0.04(-3.36%) |
| Oct 08, 2014 | 1.190 | 1.190 | 1.190 | 0 | -0.02(-1.24%) | |
| Oct 06, 2014 | 1.205 | 1.205 | 1.205 | 0 | +0.02(+1.26%) | |
| Oct 03, 2014 | 1.206 | 1.206 | 1.190 | 1.190 | 6,000 | -0.04(-3.21%) |
| Oct 02, 2014 | 1.220 | 1.230 | 1.220 | 1.230 | 1,249 | -0.00(-0.04%) |
| 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%) |
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.
