Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qantas Airways ADR (OP: QABSY )

20.41 +0.10 (+0.49%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2018 47.54 47.54 47.54 5 -0.60(-1.25%)
May 25, 2018 48.14 48.14 48.14 0 +0.62(+1.30%)
May 22, 2018 47.52 47.52 47.52 0 -0.73(-1.51%)
May 16, 2018 48.25 48.25 48.25 0 +2.46(+5.37%)
May 03, 2018 45.79 45.79 45.79 0 +3.71(+8.82%)
Apr 27, 2018 42.08 42.08 42.08 7 -1.57(-3.60%)
Apr 26, 2018 43.65 43.65 43.65 43.65 192 -1.39(-3.09%)
Apr 20, 2018 45.04 45.04 45.04 1 -0.07(-0.16%)
Apr 19, 2018 45.36 45.36 45.11 45.11 1,919 -0.94(-2.04%)
Apr 12, 2018 46.05 46.05 46.05 1 +0.63(+1.39%)
Mar 27, 2018 45.42 45.42 45.42 556 -0.87(-1.88%)
Mar 22, 2018 46.29 46.29 46.29 0 +1.03(+2.28%)
Mar 19, 2018 45.26 45.26 45.26 1 -0.41(-0.90%)
Mar 08, 2018 45.67 45.67 45.67 4 +0.65(+1.44%)
Mar 07, 2018 45.27 45.27 45.02 45.02 295 -0.51(-1.12%)
Mar 01, 2018 45.53 45.53 45.53 95 +0.46(+1.02%)
Feb 27, 2018 45.07 45.07 45.07 5 +1.48(+3.40%)
Feb 26, 2018 44.30 44.30 43.59 43.59 4,359 +2.05(+4.94%)
Jan 31, 2018 41.54 41.54 41.54 248 -0.61(-1.45%)
Jan 29, 2018 42.15 42.15 42.15 20 -0.37(-0.87%)
Jan 25, 2018 42.52 42.52 42.52 7 +1.04(+2.51%)
Jan 18, 2018 41.48 41.48 41.48 13 +0.80(+1.97%)
Jan 17, 2018 40.48 40.68 40.48 40.68 1,065 +2.18(+5.66%)
Jan 11, 2018 38.50 38.50 38.50 0 -0.87(-2.21%)
Jan 10, 2018 39.37 39.37 39.37 39.37 308 +0.69(+1.78%)
Jan 09, 2018 38.50 38.68 37.79 38.68 762 -1.36(-3.40%)
Jan 08, 2018 40.04 40.04 40.04 40.04 153 +1.04(+2.67%)
Jan 05, 2018 39.00 39.00 39.00 39.00 124 +0.12(+0.31%)
Jan 04, 2018 38.88 38.88 38.88 38.88 315 -0.93(-2.34%)
Jan 02, 2018 39.81 39.81 39.81 104 -0.03(-0.08%)
Dec 20, 2017 39.84 39.84 39.84 0 +0.37(+0.94%)
Dec 14, 2017 39.47 39.47 39.47 0 -1.65(-4.01%)
Dec 13, 2017 41.12 41.12 41.12 41.12 900 -3.68(-8.21%)
Nov 15, 2017 44.80 44.80 44.80 3 -3.52(-7.28%)
Nov 03, 2017 48.32 48.32 48.32 50 -1.78(-3.55%)
Oct 24, 2017 50.10 50.10 50.10 654 +2.60(+5.47%)
Oct 05, 2017 47.50 47.50 47.50 54 +0.49(+1.05%)
Oct 04, 2017 47.17 47.17 47.01 47.01 323 +1.51(+3.31%)
Oct 03, 2017 45.50 45.50 45.50 45.50 113 -1.07(-2.30%)
Sep 25, 2017 46.57 46.57 46.57 0 +0.08(+0.17%)
Sep 21, 2017 46.49 46.49 46.49 0 +1.20(+2.65%)
Sep 08, 2017 45.29 45.29 45.29 0 -0.63(-1.37%)
Sep 01, 2017 45.92 45.92 45.92 14 +1.25(+2.80%)
Aug 28, 2017 44.67 44.67 44.67 46 -0.16(-0.36%)
Aug 11, 2017 44.83 44.83 44.83 65 +0.55(+1.24%)
Aug 07, 2017 44.28 44.28 44.28 15 +1.97(+4.66%)
Jul 18, 2017 42.31 42.31 42.31 7 -2.68(-5.96%)
Jul 13, 2017 44.99 44.99 44.99 0 +0.12(+0.27%)
Jul 12, 2017 44.87 44.87 44.87 44.87 200 -0.19(-0.42%)
Jul 07, 2017 45.06 45.06 45.06 9 +3.37(+8.08%)
Jul 03, 2017 41.69 41.69 41.69 41.69 0 +0.00(+0.00%)
Jun 26, 2017 41.69 41.69 41.69 0 +2.57(+6.57%)
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.