Financial News
Qantas Airways Ltd (OP: QUBSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 21, 2017 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.13%) | |
| Mar 20, 2017 | 2.996 | 2.996 | 2.996 | 2.996 | 168 | +0.03(+1.03%) |
| Mar 17, 2017 | 2.966 | 2.966 | 2.966 | 2.966 | 500 | -0.05(-1.77%) |
| Mar 16, 2017 | 3.019 | 3.019 | 3.019 | 3.019 | 2,000 | +0.22(+7.82%) |
| Mar 10, 2017 | 2.800 | 2.800 | 2.800 | 10 | +0.10(+3.70%) | |
| Mar 07, 2017 | 2.700 | 2.700 | 2.700 | 0 | -0.21(-7.22%) | |
| Feb 27, 2017 | 2.910 | 2.910 | 2.910 | 0 | +0.10(+3.56%) | |
| Feb 24, 2017 | 2.770 | 2.810 | 2.770 | 2.810 | 5,927 | +0.09(+3.31%) |
| Feb 23, 2017 | 2.720 | 2.720 | 2.720 | 2.720 | 12,073 | +0.00(+0.00%) |
| Feb 22, 2017 | 2.720 | 2.720 | 2.720 | 2.720 | 100 | +0.21(+8.37%) |
| Feb 02, 2017 | 2.510 | 2.510 | 2.510 | 0 | -0.13(-4.92%) | |
| Jan 31, 2017 | 2.640 | 2.640 | 2.640 | 0 | +0.02(+0.92%) | |
| Jan 26, 2017 | 2.616 | 2.616 | 2.616 | 0 | +0.16(+6.34%) | |
| Jan 23, 2017 | 2.460 | 2.460 | 2.460 | 0 | -0.15(-5.75%) | |
| Jan 20, 2017 | 2.610 | 2.610 | 2.610 | 2.610 | 549 | +0.01(+0.38%) |
| Jan 18, 2017 | 2.600 | 2.600 | 2.600 | 0 | -0.03(-1.33%) | |
| Jan 13, 2017 | 2.635 | 2.635 | 2.635 | 70 | +0.05(+1.77%) | |
| Jan 12, 2017 | 2.589 | 2.589 | 2.589 | 2.589 | 8,555 | +0.09(+3.56%) |
| Jan 11, 2017 | 2.500 | 2.500 | 2.500 | 2.500 | 1,700 | +0.06(+2.46%) |
| Jan 10, 2017 | 2.440 | 2.440 | 2.440 | 2.440 | 700 | +0.00(+0.00%) |
| Jan 09, 2017 | 2.440 | 2.440 | 2.440 | 2.440 | 992 | +0.06(+2.43%) |
| Jan 03, 2017 | 2.382 | 2.382 | 2.382 | 0 | +0.02(+0.72%) | |
| Dec 29, 2016 | 2.365 | 2.365 | 2.365 | 0 | +0.02(+0.64%) | |
| Dec 22, 2016 | 2.350 | 2.350 | 2.350 | 0 | -0.07(-2.89%) | |
| Dec 14, 2016 | 2.420 | 2.420 | 2.420 | 0 | -0.07(-2.81%) | |
| Dec 08, 2016 | 2.490 | 2.490 | 2.490 | 0 | +0.18(+7.79%) | |
| Dec 01, 2016 | 2.310 | 2.310 | 2.310 | 0 | +0.07(+3.12%) | |
| Nov 21, 2016 | 2.240 | 2.240 | 2.240 | 0 | -0.08(-3.66%) | |
| Nov 16, 2016 | 2.325 | 2.325 | 2.325 | 93 | +0.12(+5.68%) | |
| Nov 11, 2016 | 2.200 | 2.200 | 2.200 | 0 | +0.02(+0.92%) | |
| Nov 08, 2016 | 2.180 | 2.180 | 2.180 | 0 | -0.02(-0.91%) | |
| Nov 07, 2016 | 2.200 | 2.200 | 2.200 | 2.200 | 939 | -0.04(-1.65%) |
| Nov 02, 2016 | 2.237 | 2.237 | 2.237 | 0 | -0.21(-8.69%) | |
| Oct 27, 2016 | 2.450 | 2.450 | 2.450 | 0 | -0.19(-7.20%) | |
| Oct 20, 2016 | 2.640 | 2.640 | 2.640 | 0 | +0.29(+12.34%) | |
| Oct 19, 2016 | 2.350 | 2.350 | 2.350 | 2.350 | 704 | +0.00(+0.00%) |
| Oct 14, 2016 | 2.350 | 2.350 | 2.350 | 0 | +0.03(+1.29%) | |
| Oct 13, 2016 | 2.320 | 2.320 | 2.320 | 2.320 | 254 | -0.13(-5.31%) |
| Oct 03, 2016 | 2.450 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 2.450 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 2.450 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 2.450 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 2.450 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) |
| Sep 21, 2016 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) | |
| Sep 20, 2016 | 2.450 | 2.450 | 2.450 | 2.450 | 108 | +0.15(+6.52%) |
| Sep 15, 2016 | 2.300 | 2.300 | 2.300 | 18 | -0.20(-8.15%) | |
| Sep 13, 2016 | 2.504 | 2.504 | 2.504 | 0 | -0.15(-5.51%) | |
| Sep 08, 2016 | 2.650 | 2.650 | 2.650 | 0 | +0.10(+3.92%) | |
| Sep 07, 2016 | 2.550 | 2.550 | 2.550 | 2.550 | 5,000 | +0.00(+0.00%) |
| Sep 01, 2016 | 2.550 | 2.550 | 2.550 | 0 | -0.01(-0.20%) | |
| Aug 25, 2016 | 2.555 | 2.555 | 2.555 | 0 | -0.15(-5.72%) | |
| Aug 24, 2016 | 2.800 | 2.800 | 2.710 | 2.710 | 12,602 | +0.02(+0.74%) |
| Aug 22, 2016 | 2.690 | 2.690 | 2.690 | 0 | +0.38(+16.45%) | |
| Aug 04, 2016 | 2.310 | 2.310 | 2.310 | 0 | +0.00(+0.00%) | |
| Aug 03, 2016 | 2.310 | 2.310 | 2.310 | 2.310 | 600 | -0.04(-1.70%) |
| Aug 01, 2016 | 2.350 | 2.350 | 2.350 | 0 | +0.13(+5.86%) | |
| Jul 22, 2016 | 2.220 | 2.220 | 2.220 | 0 | -0.10(-4.31%) | |
| Jul 20, 2016 | 2.320 | 2.320 | 2.320 | 25 | +0.07(+3.11%) | |
| Jul 18, 2016 | 2.250 | 2.250 | 2.250 | 0 | +0.10(+4.65%) | |
| Jul 12, 2016 | 2.150 | 2.150 | 2.150 | 93 | +0.05(+2.38%) | |
| Jul 11, 2016 | 2.100 | 2.100 | 2.100 | 2.100 | 100 | +0.11(+5.56%) |
| Jun 28, 2016 | 1.989 | 1.989 | 1.989 | 93 | -0.10(-4.82%) | |
| Jun 27, 2016 | 2.090 | 2.090 | 2.090 | 2.090 | 355 | -0.11(-5.00%) |
| Jun 23, 2016 | 2.200 | 2.200 | 2.200 | 0 | -0.06(-2.65%) | |
| Jun 21, 2016 | 2.260 | 2.260 | 2.260 | 0 | +0.17(+8.13%) | |
| Jun 20, 2016 | 2.090 | 2.090 | 2.090 | 2.090 | 999 | +0.00(+0.00%) |
| Jun 06, 2016 | 2.090 | 2.090 | 2.090 | 0 | +0.00(+0.00%) | |
| Jun 03, 2016 | 2.090 | 2.090 | 2.090 | 2.090 | 469 | -0.31(-12.92%) |
| May 19, 2016 | 2.400 | 2.400 | 2.400 | 0 | -0.07(-2.83%) | |
| May 18, 2016 | 2.470 | 2.470 | 2.470 | 2.470 | 162 | +0.07(+2.92%) |
| May 12, 2016 | 2.400 | 2.400 | 2.400 | 0 | -0.18(-6.98%) | |
| May 10, 2016 | 2.580 | 2.580 | 2.580 | 0 | +0.15(+6.35%) | |
| May 06, 2016 | 2.426 | 2.426 | 2.426 | 0 | -0.05(-2.18%) | |
| May 04, 2016 | 2.480 | 2.480 | 2.480 | 28 | +0.05(+2.06%) | |
| May 03, 2016 | 2.430 | 2.430 | 2.430 | 2.430 | 135 | +0.03(+1.25%) |
| May 02, 2016 | 2.400 | 2.400 | 2.400 | 2.400 | 300 | -0.20(-7.51%) |
| Apr 27, 2016 | 2.595 | 2.595 | 2.595 | 0 | +0.17(+6.79%) | |
| Apr 26, 2016 | 2.430 | 2.470 | 2.430 | 2.430 | 9,664 | -0.33(-11.89%) |
| Apr 18, 2016 | 2.758 | 2.758 | 2.758 | 0 | -0.31(-10.25%) | |
| Apr 15, 2016 | 3.073 | 3.073 | 3.073 | 3.073 | 938 | -0.01(-0.23%) |
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.
