Financial News
Qantas Airways Ltd (OP: QUBSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 27, 2022 | 3.120 | 0 | -0.00(-0.16%) | |||
| Jul 26, 2022 | 3.030 | 3.125 | 3.030 | 3.125 | 700 | +0.10(+3.14%) |
| Jul 22, 2022 | 3.030 | 0 | -0.09(-2.88%) | |||
| Jul 21, 2022 | 3.120 | 3.120 | 3.120 | 3.120 | 1,500 | +0.26(+9.16%) |
| Jul 14, 2022 | 2.858 | 0 | -0.06(-2.08%) | |||
| Jul 13, 2022 | 2.910 | 2.919 | 2.910 | 2.919 | 17,561 | +0.15(+5.38%) |
| Jul 12, 2022 | 2.770 | 2.770 | 2.770 | 2.770 | 1,459 | -0.23(-7.67%) |
| Jul 11, 2022 | 3.030 | 3.030 | 3.000 | 3.000 | 395 | +0.00(+0.00%) |
| Jul 05, 2022 | 3.000 | 0 | -0.15(-4.76%) | |||
| Jun 28, 2022 | 3.150 | 77 | +0.03(+0.96%) | |||
| Jun 23, 2022 | 3.120 | 15 | +0.02(+0.65%) | |||
| Jun 21, 2022 | 3.100 | 72 | +0.05(+1.64%) | |||
| Jun 17, 2022 | 3.050 | 3.050 | 3.050 | 3.050 | 605 | -0.10(-3.17%) |
| Jun 16, 2022 | 3.190 | 3.190 | 3.150 | 3.150 | 831 | -0.02(-0.63%) |
| Jun 15, 2022 | 3.370 | 3.370 | 3.170 | 3.170 | 1,744 | -0.09(-2.76%) |
| Jun 14, 2022 | 3.260 | 3.260 | 3.260 | 3.260 | 204 | -0.50(-13.30%) |
| Jun 09, 2022 | 3.760 | 0 | -0.17(-4.33%) | |||
| Jun 01, 2022 | 3.930 | 6 | +0.00(+0.00%) | |||
| May 31, 2022 | 3.910 | 3.930 | 3.910 | 3.930 | 8,043 | +0.03(+0.77%) |
| May 24, 2022 | 3.900 | 6 | +0.05(+1.30%) | |||
| May 19, 2022 | 3.850 | 0 | +0.18(+4.90%) | |||
| May 13, 2022 | 3.670 | 160 | +0.07(+1.82%) | |||
| May 12, 2022 | 3.650 | 3.650 | 3.600 | 3.604 | 7,514 | -0.05(-1.25%) |
| May 11, 2022 | 3.732 | 3.732 | 3.650 | 3.650 | 6,200 | -0.15(-3.95%) |
| May 06, 2022 | 3.800 | 0 | -0.16(-3.99%) | |||
| May 04, 2022 | 3.958 | 0 | -0.29(-6.87%) | |||
| May 03, 2022 | 4.250 | 4.250 | 4.250 | 4.250 | 200 | +0.20(+4.94%) |
| May 02, 2022 | 4.160 | 4.160 | 4.050 | 4.050 | 1,137 | -0.06(-1.46%) |
| Apr 29, 2022 | 4.110 | 4.110 | 4.110 | 4.110 | 100 | +0.28(+7.31%) |
| Apr 28, 2022 | 3.830 | 3.830 | 3.830 | 3.830 | 30,248 | +0.01(+0.26%) |
| Apr 14, 2022 | 3.820 | 0 | -0.01(-0.26%) | |||
| Apr 05, 2022 | 3.830 | 6,890 | -0.01(-0.26%) | |||
| Mar 30, 2022 | 3.840 | 95 | +0.09(+2.40%) | |||
| Mar 29, 2022 | 3.750 | 3.750 | 3.750 | 3.750 | 260 | +0.06(+1.63%) |
| Mar 21, 2022 | 3.690 | 0 | +0.07(+1.93%) | |||
| Mar 16, 2022 | 3.620 | 5 | +0.00(+0.00%) | |||
| Mar 10, 2022 | 3.620 | 0 | +0.29(+8.71%) | |||
| Mar 08, 2022 | 3.330 | 17,061 | +0.00(+0.00%) | |||
| Mar 07, 2022 | 3.330 | 3.330 | 3.330 | 3.330 | 5,618 | -0.35(-9.51%) |
| Mar 04, 2022 | 3.680 | 3.680 | 3.680 | 3.680 | 500 | +0.06(+1.66%) |
| Mar 02, 2022 | 3.620 | 0 | -0.11(-2.95%) | |||
| Feb 24, 2022 | 3.730 | 0 | -0.15(-3.74%) | |||
| Feb 23, 2022 | 3.810 | 3.875 | 3.810 | 3.875 | 825 | +0.17(+4.45%) |
| Feb 15, 2022 | 3.710 | 0 | -0.09(-2.37%) | |||
| Feb 11, 2022 | 3.800 | 0 | -0.17(-4.28%) | |||
| Feb 10, 2022 | 3.970 | 3.970 | 3.970 | 3.970 | 532 | -0.03(-0.75%) |
| Feb 09, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 10,093 | +0.00(+0.00%) |
| Feb 08, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 400 | +0.47(+13.31%) |
| Feb 03, 2022 | 3.530 | 0 | +0.04(+1.15%) | |||
| Feb 01, 2022 | 3.490 | 230 | +0.16(+4.80%) | |||
| Jan 31, 2022 | 3.330 | 3.330 | 3.330 | 3.330 | 100 | +0.03(+0.91%) |
| Jan 27, 2022 | 3.300 | 4 | +0.00(+0.00%) | |||
| Jan 26, 2022 | 3.300 | 3.300 | 3.300 | 3.300 | 200 | -0.13(-3.79%) |
| Jan 25, 2022 | 3.320 | 3.430 | 3.320 | 3.430 | 1,100 | -0.03(-0.87%) |
| Jan 24, 2022 | 3.460 | 3.460 | 3.460 | 3.460 | 792 | -0.25(-6.74%) |
| Jan 12, 2022 | 3.710 | 0 | -0.05(-1.22%) | |||
| Jan 11, 2022 | 3.756 | 3.756 | 3.756 | 3.756 | 230 | +0.27(+7.62%) |
| Jan 07, 2022 | 3.490 | 3.490 | 3.490 | 112 | -0.11(-2.95%) | |
| Dec 29, 2021 | 3.596 | 3.596 | 3.596 | 0 | +0.12(+3.60%) | |
| Dec 27, 2021 | 3.471 | 3.471 | 3.471 | 0 | +0.03(+0.90%) | |
| Dec 22, 2021 | 3.440 | 3.440 | 3.440 | 0 | +0.02(+0.44%) | |
| Dec 21, 2021 | 3.425 | 3.425 | 3.425 | 3.425 | 150 | +0.00(+0.15%) |
| Dec 17, 2021 | 3.420 | 3.420 | 3.420 | 0 | -0.08(-2.29%) | |
| Dec 16, 2021 | 3.580 | 3.580 | 3.380 | 3.500 | 700 | +0.02(+0.57%) |
| Dec 15, 2021 | 3.480 | 3.480 | 3.480 | 3.480 | 100 | +0.01(+0.40%) |
| Dec 14, 2021 | 3.360 | 3.466 | 3.360 | 3.466 | 67,523 | -0.09(-2.64%) |
| Dec 08, 2021 | 3.560 | 3.560 | 3.560 | 0 | +0.06(+1.71%) | |
| Dec 02, 2021 | 3.500 | 3.500 | 3.500 | 50 | +0.00(+0.00%) | |
| Nov 30, 2021 | 3.500 | 3.500 | 3.500 | 0 | +0.07(+2.04%) | |
| Nov 26, 2021 | 3.430 | 3.430 | 3.430 | 0 | -0.42(-10.91%) | |
| Nov 24, 2021 | 3.795 | 3.850 | 3.795 | 3.850 | 2,747 | -0.07(-1.79%) |
| Nov 22, 2021 | 3.920 | 3.920 | 3.920 | 3 | +0.00(+0.00%) | |
| Nov 18, 2021 | 3.920 | 3.920 | 3.920 | 0 | -0.29(-7.00%) | |
| Nov 10, 2021 | 4.215 | 4.215 | 4.215 | 0 | -0.20(-4.42%) | |
| Nov 09, 2021 | 4.410 | 4.410 | 4.410 | 4.410 | 580 | +0.19(+4.50%) |
| Nov 08, 2021 | 4.220 | 4.220 | 4.220 | 4.220 | 100 | +0.15(+3.69%) |
| Nov 04, 2021 | 4.070 | 4.070 | 4.070 | 75 | -0.03(-0.73%) | |
| Nov 03, 2021 | 4.100 | 4.100 | 4.100 | 4.100 | 1,079 | +0.08(+1.99%) |
| Nov 02, 2021 | 4.020 | 4.020 | 4.020 | 4.020 | 320 | -0.03(-0.74%) |
| Nov 01, 2021 | 4.050 | 4.050 | 4.050 | 4.050 | 500 | -0.05(-1.22%) |
| Oct 29, 2021 | 4.100 | 4.100 | 4.100 | 4.100 | 2,500 | -0.18(-4.21%) |
| Oct 27, 2021 | 4.280 | 4.280 | 4.280 | 0 | +0.09(+2.15%) | |
| Oct 26, 2021 | 4.190 | 4.190 | 4.190 | 4.190 | 485 | +0.01(+0.24%) |
| Oct 18, 2021 | 4.180 | 4.180 | 4.180 | 64 | +0.20(+5.03%) | |
| Oct 13, 2021 | 3.980 | 3.980 | 3.980 | 0 | -0.19(-4.56%) | |
| Oct 06, 2021 | 4.170 | 4.170 | 4.170 | 0 | -0.09(-2.11%) | |
| Oct 04, 2021 | 4.260 | 4.260 | 4.260 | 0 | +0.07(+1.67%) | |
| Oct 01, 2021 | 4.190 | 4.190 | 4.190 | 4.190 | 503 | +0.00(+0.00%) |
| Sep 27, 2021 | 4.190 | 4.190 | 4.190 | 48 | +0.08(+1.95%) | |
| Sep 24, 2021 | 4.110 | 4.110 | 4.110 | 4.110 | 200 | +0.00(+0.00%) |
| Sep 23, 2021 | 4.040 | 4.110 | 4.040 | 4.110 | 993 | +0.16(+4.05%) |
| Sep 14, 2021 | 3.950 | 3.950 | 3.950 | 2 | +0.13(+3.40%) | |
| Sep 10, 2021 | 3.820 | 3.820 | 3.820 | 0 | -0.12(-2.92%) | |
| Sep 09, 2021 | 3.935 | 3.935 | 3.935 | 3.935 | 1,000 | -0.02(-0.51%) |
| Sep 08, 2021 | 3.955 | 3.955 | 3.955 | 3.955 | 507 | +0.02(+0.64%) |
| Sep 07, 2021 | 3.910 | 3.930 | 3.910 | 3.930 | 8,007 | +0.18(+4.80%) |
| Sep 02, 2021 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.13%) | |
| Aug 31, 2021 | 3.745 | 3.745 | 3.745 | 45 | +0.04(+1.22%) | |
| Aug 27, 2021 | 3.700 | 3.700 | 3.700 | 80 | +0.77(+26.28%) | |
| Aug 20, 2021 | 2.930 | 2.930 | 2.930 | 0 | -0.16(-5.18%) | |
| Aug 19, 2021 | 3.090 | 3.090 | 3.090 | 3.090 | 230 | -0.19(-5.79%) |
| Aug 18, 2021 | 3.280 | 3.280 | 3.280 | 3.280 | 1,008 | -0.01(-0.30%) |
| Aug 16, 2021 | 3.290 | 3.290 | 3.290 | 0 | -0.06(-1.64%) | |
| Aug 13, 2021 | 3.345 | 3.345 | 3.345 | 3.345 | 617 | -0.03(-1.04%) |
| Aug 11, 2021 | 3.380 | 3.380 | 3.380 | 0 | +0.04(+1.20%) | |
| Aug 10, 2021 | 3.370 | 3.370 | 3.340 | 3.340 | 8,634 | +0.02(+0.60%) |
| Aug 09, 2021 | 3.380 | 3.380 | 3.300 | 3.320 | 1,844 | -0.06(-1.63%) |
| Aug 06, 2021 | 3.375 | 3.375 | 3.375 | 3.375 | 292 | +0.02(+0.75%) |
| Aug 05, 2021 | 3.350 | 3.350 | 3.350 | 3.350 | 726 | +0.00(+0.03%) |
| Aug 03, 2021 | 3.349 | 3.349 | 3.349 | 0 | +0.02(+0.53%) |
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.
