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

Qantas Airways ADR (OP: QABSY )

20.78 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 6, 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 (%)
Aug 30, 2022 17.74 60 +0.22(+1.26%)
Aug 29, 2022 17.52 17.52 17.52 17.52 494 -0.07(-0.40%)
Aug 26, 2022 17.63 17.63 17.59 17.59 1,002 +0.90(+5.39%)
Aug 25, 2022 16.69 16.69 16.69 16.69 205 +0.81(+5.10%)
Aug 24, 2022 15.60 15.88 15.60 15.88 741 +0.23(+1.47%)
Aug 23, 2022 15.55 15.65 15.55 15.65 645 -0.26(-1.63%)
Aug 19, 2022 15.91 255 -0.89(-5.30%)
Aug 18, 2022 16.80 16.80 16.80 16.80 210 +0.48(+2.94%)
Aug 17, 2022 16.32 16.32 16.32 16.32 678 +0.12(+0.74%)
Aug 16, 2022 16.20 16.20 16.20 16.20 374 -0.46(-2.76%)
Aug 15, 2022 16.43 16.66 16.43 16.66 371 +0.46(+2.84%)
Aug 12, 2022 16.20 16.20 16.20 16.20 140 -0.14(-0.86%)
Aug 11, 2022 16.34 16.67 16.34 16.34 551 +0.19(+1.18%)
Aug 09, 2022 16.15 355 +0.06(+0.37%)
Aug 08, 2022 15.80 16.09 15.80 16.09 737 +0.67(+4.34%)
Aug 05, 2022 15.42 15.42 15.42 15.42 283 +0.03(+0.20%)
Aug 04, 2022 15.39 15.39 15.39 15.39 116 -0.71(-4.41%)
Aug 03, 2022 15.46 16.10 15.46 16.10 979 -0.33(-2.01%)
Aug 02, 2022 15.45 16.43 15.45 16.43 1,769 +0.32(+1.99%)
Aug 01, 2022 15.79 16.36 15.79 16.11 2,134 +0.02(+0.12%)
Jul 29, 2022 15.43 16.09 15.43 16.09 1,282 -0.11(-0.68%)
Jul 28, 2022 16.08 16.20 16.08 16.20 328 +0.20(+1.25%)
Jul 27, 2022 15.84 16.00 15.84 16.00 384 +0.45(+2.89%)
Jul 26, 2022 15.40 15.55 15.40 15.55 555 -0.64(-3.95%)
Jul 25, 2022 15.85 16.19 15.85 16.19 1,125 +0.80(+5.20%)
Jul 22, 2022 15.39 15.39 15.39 15.39 449 -0.34(-2.16%)
Jul 21, 2022 15.58 15.73 15.43 15.73 5,952 -0.15(-0.94%)
Jul 19, 2022 15.88 260 +0.59(+3.82%)
Jul 18, 2022 14.86 15.58 14.86 15.29 9,422 +0.78(+5.34%)
Jul 15, 2022 14.52 14.52 14.52 14.52 155 -0.06(-0.41%)
Jul 14, 2022 14.84 14.84 14.45 14.58 1,179 -0.26(-1.72%)
Jul 13, 2022 14.69 14.84 14.68 14.84 1,855 +0.39(+2.66%)
Jul 12, 2022 14.62 14.62 14.21 14.45 4,193 -0.18(-1.23%)
Jul 11, 2022 14.77 14.79 14.62 14.63 3,266 -0.37(-2.47%)
Jul 08, 2022 15.06 15.33 15.00 15.00 1,284 -0.13(-0.86%)
Jul 07, 2022 15.16 15.29 15.13 15.13 812 -0.24(-1.56%)
Jul 06, 2022 15.02 15.38 15.02 15.37 2,570 +0.38(+2.54%)
Jul 05, 2022 15.00 15.29 14.79 14.99 6,991 -0.17(-1.12%)
Jul 01, 2022 15.00 15.26 15.00 15.16 3,670 -0.37(-2.38%)
Jun 30, 2022 15.21 15.53 15.21 15.53 1,742 +0.10(+0.65%)
Jun 29, 2022 15.67 15.86 15.42 15.43 5,674 +0.01(+0.06%)
Jun 28, 2022 15.58 15.58 15.42 15.42 37,460 -0.12(-0.77%)
Jun 27, 2022 16.07 16.07 15.52 15.54 1,112 -0.17(-1.08%)
Jun 24, 2022 15.61 15.71 15.28 15.71 2,271 +0.36(+2.35%)
Jun 23, 2022 15.27 15.47 15.27 15.35 5,723 -0.22(-1.41%)
Jun 22, 2022 15.65 15.65 15.57 15.57 1,815 -0.39(-2.47%)
Jun 21, 2022 16.00 16.00 15.81 15.96 1,915 +0.82(+5.45%)
Jun 17, 2022 15.45 15.45 15.00 15.14 3,758 -0.31(-2.01%)
Jun 16, 2022 15.76 15.76 15.28 15.45 2,384 -1.34(-7.98%)
Jun 15, 2022 16.26 16.79 16.26 16.79 1,887 +0.25(+1.51%)
Jun 14, 2022 16.40 16.54 16.30 16.54 29,652 -0.52(-3.05%)
Jun 13, 2022 17.65 17.65 17.06 17.06 4,474 -0.59(-3.34%)
Jun 10, 2022 18.15 18.15 17.65 17.65 1,278 -0.72(-3.92%)
Jun 09, 2022 18.85 18.85 18.37 18.37 2,797 -0.90(-4.67%)
Jun 08, 2022 19.77 19.77 19.27 19.27 7,360 -0.03(-0.16%)
Jun 07, 2022 19.34 19.58 18.85 19.30 61,252 +0.01(+0.05%)
Jun 06, 2022 19.51 19.51 19.14 19.29 9,140 -0.66(-3.31%)
Jun 03, 2022 19.95 19.95 19.86 19.95 2,354 +0.09(+0.45%)
Jun 02, 2022 19.73 19.86 19.55 19.86 3,408 -0.05(-0.25%)
Jun 01, 2022 19.95 19.95 19.61 19.91 9,004 -0.04(-0.20%)
May 31, 2022 19.95 19.95 19.51 19.95 1,733 +0.17(+0.86%)
May 27, 2022 19.84 19.85 19.56 19.78 2,006 +0.39(+2.01%)
May 26, 2022 19.03 19.39 19.03 19.39 5,617 +0.22(+1.15%)
May 25, 2022 18.99 19.17 18.99 19.17 7,056 +0.00(+0.00%)
May 24, 2022 19.24 19.24 19.17 19.17 989 -0.39(-1.99%)
May 23, 2022 19.14 19.56 19.14 19.56 1,559 +0.30(+1.56%)
May 20, 2022 19.50 19.50 19.26 19.26 1,098 +0.39(+2.07%)
May 18, 2022 18.87 22 +0.30(+1.62%)
May 16, 2022 18.57 7 +0.27(+1.50%)
May 13, 2022 18.41 18.41 18.18 18.30 1,401 +0.68(+3.83%)
May 12, 2022 17.62 17.62 17.62 17.62 281 -0.63(-3.45%)
May 11, 2022 18.60 18.60 18.25 18.25 1,178 -0.55(-2.93%)
May 10, 2022 18.80 18.97 18.80 18.80 482 +0.30(+1.62%)
May 09, 2022 18.58 18.80 18.50 18.50 773 -1.02(-5.23%)
May 06, 2022 19.52 19.52 19.52 19.52 206 +0.00(+0.00%)
May 05, 2022 20.30 20.30 19.52 19.52 975 -0.78(-3.84%)
May 04, 2022 20.21 20.30 20.21 20.30 540 +0.09(+0.45%)
May 03, 2022 20.21 20.21 20.21 20.21 263 +0.70(+3.59%)
Apr 29, 2022 19.51 17 +0.30(+1.56%)
Apr 28, 2022 19.43 19.56 19.21 19.21 605 -1.15(-5.65%)
Apr 25, 2022 20.36 81 +0.23(+1.14%)
Apr 22, 2022 20.75 20.75 20.13 20.13 1,196 -0.80(-3.82%)
Apr 21, 2022 21.00 21.13 20.93 20.93 1,918 +1.03(+5.18%)
Apr 20, 2022 20.20 20.51 19.90 19.90 2,186 +0.36(+1.84%)
Apr 14, 2022 19.54 68 +1.06(+5.74%)
Apr 12, 2022 18.48 91 -0.47(-2.48%)
Apr 08, 2022 18.95 16 +0.09(+0.47%)
Apr 06, 2022 18.86 49 -0.46(-2.38%)
Apr 05, 2022 19.52 19.52 19.32 19.32 2,261 -0.19(-0.97%)
Apr 01, 2022 19.51 72 +0.05(+0.26%)
Mar 25, 2022 19.46 158 +0.43(+2.26%)
Mar 24, 2022 19.03 19.03 19.03 19.03 214 -0.24(-1.25%)
Mar 21, 2022 19.27 59 +0.21(+1.10%)
Mar 18, 2022 19.04 19.06 19.04 19.06 1,928 +0.75(+4.10%)
Mar 16, 2022 18.31 129 +0.37(+2.06%)
Mar 15, 2022 17.94 17.94 17.94 17.94 562 +0.26(+1.47%)
Mar 14, 2022 17.50 17.68 17.18 17.68 7,852 +0.05(+0.28%)
Mar 11, 2022 17.58 17.68 17.58 17.63 3,279 -0.12(-0.68%)
Mar 10, 2022 17.78 17.78 17.75 17.75 2,490 +0.31(+1.78%)
Mar 09, 2022 17.68 17.68 17.07 17.44 4,859 +0.34(+1.99%)
Mar 08, 2022 16.72 17.10 16.35 17.10 1,977 +0.72(+4.40%)
Mar 07, 2022 17.00 17.00 16.38 16.38 7,409 -1.53(-8.54%)
Mar 04, 2022 17.95 18.27 17.91 17.91 2,443 -0.89(-4.73%)
Mar 03, 2022 18.48 18.80 18.35 18.80 4,651 -0.13(-0.69%)
Mar 02, 2022 18.63 18.93 18.63 18.93 3,278 +0.73(+4.01%)
Mar 01, 2022 18.32 18.38 18.20 18.20 3,467 -0.09(-0.49%)
Feb 28, 2022 18.29 18.29 18.29 18.29 306 +0.06(+0.33%)
Feb 25, 2022 18.56 18.63 18.23 18.23 4,790 -0.33(-1.78%)
Feb 24, 2022 17.98 18.56 17.50 18.56 654 -0.44(-2.32%)
Feb 22, 2022 19.00 124 -0.04(-0.21%)
Feb 15, 2022 19.04 0 +0.35(+1.87%)
Feb 11, 2022 18.69 70 -1.24(-6.22%)
Feb 09, 2022 19.93 33 +0.05(+0.25%)
Feb 08, 2022 19.05 19.88 19.05 19.88 3,892 +0.83(+4.36%)
Feb 07, 2022 19.05 19.05 18.84 19.05 8,011 +1.52(+8.64%)
Feb 03, 2022 17.54 100 -0.33(-1.85%)
Feb 02, 2022 17.86 17.86 17.86 17.86 221 -0.15(-0.86%)
Feb 01, 2022 17.00 18.02 16.87 18.02 6,170 +0.90(+5.29%)
Jan 31, 2022 17.33 17.33 17.11 17.11 3,279 +0.72(+4.42%)
Jan 27, 2022 16.39 142 -0.46(-2.73%)
Jan 26, 2022 16.85 16.85 16.85 16.85 2,301 +0.05(+0.30%)
Jan 25, 2022 16.29 16.80 16.29 16.80 6,604 -0.17(-1.03%)
Jan 24, 2022 16.44 17.10 16.24 16.97 3,099 -0.24(-1.37%)
Jan 21, 2022 17.21 17.36 17.21 17.21 5,785 -0.45(-2.55%)
Jan 20, 2022 17.66 17.66 17.66 17.66 455 -0.73(-3.97%)
Jan 13, 2022 18.39 63 +0.18(+0.99%)
Jan 12, 2022 18.21 18.21 18.21 18.21 298 +0.26(+1.45%)
Jan 06, 2022 17.95 17.95 17.95 47 +0.00(+0.00%)
Jan 03, 2022 17.95 17.95 17.95 301 -0.53(-2.87%)
Dec 29, 2021 18.48 18.48 18.48 37 -0.20(-1.07%)
Dec 28, 2021 18.68 18.68 18.68 18.68 451 +0.52(+2.87%)
Dec 27, 2021 17.62 18.16 17.62 18.16 6,174 +0.54(+3.06%)
Dec 23, 2021 17.62 17.62 17.62 17.62 159 -0.24(-1.34%)
Dec 22, 2021 17.45 17.86 17.45 17.86 1,263 +0.77(+4.51%)
Dec 21, 2021 17.09 17.09 17.09 17.09 1,926 +0.24(+1.42%)
Dec 20, 2021 17.00 17.00 16.44 16.85 1,995 -0.49(-2.82%)
Dec 17, 2021 17.30 17.62 17.18 17.34 1,785 +0.00(+0.00%)
Dec 16, 2021 17.79 17.98 17.34 17.34 1,107 -0.03(-0.17%)
Dec 15, 2021 17.30 17.85 17.85 17.37 1,351 +0.07(+0.40%)
Dec 14, 2021 17.30 17.48 17.30 17.30 8,676 -0.03(-0.17%)
Dec 13, 2021 17.75 17.77 17.33 17.33 7,009 -0.42(-2.37%)
Dec 10, 2021 17.96 17.96 17.75 17.75 1,462 -0.75(-4.05%)
Dec 09, 2021 18.00 18.50 18.00 18.50 1,564 -0.39(-2.06%)
Dec 08, 2021 18.89 18.89 18.89 18.89 246 +0.48(+2.61%)
Dec 07, 2021 18.61 18.61 18.41 18.41 7,394 +0.44(+2.45%)
Dec 06, 2021 17.30 17.97 17.30 17.97 3,705 -0.03(-0.17%)
Dec 03, 2021 17.44 18.00 17.44 18.00 593 +0.56(+3.21%)
Dec 02, 2021 17.36 17.82 17.30 17.44 6,886 +0.10(+0.58%)
Dec 01, 2021 17.55 18.00 17.34 17.34 5,152 -0.11(-0.63%)
Nov 30, 2021 17.45 18.05 17.45 17.45 2,639 +0.15(+0.87%)
Nov 29, 2021 17.20 17.73 17.20 17.30 5,491 +0.10(+0.58%)
Nov 26, 2021 17.15 17.44 17.15 17.20 1,934 -1.43(-7.68%)
Nov 24, 2021 18.98 18.98 18.63 18.63 554 -0.38(-2.00%)
Nov 23, 2021 18.85 19.01 18.85 19.01 1,669 -0.71(-3.60%)
Nov 19, 2021 19.72 19.72 19.72 78 -1.07(-5.15%)
Nov 18, 2021 20.79 20.79 20.79 20.79 389 +0.17(+0.83%)
Nov 17, 2021 19.87 20.62 19.86 20.62 644 +0.65(+3.24%)
Nov 16, 2021 19.97 19.97 19.97 19.97 4,081 -0.40(-1.96%)
Nov 15, 2021 20.26 20.60 20.26 20.37 834 -0.30(-1.48%)
Nov 11, 2021 20.68 20.68 20.68 67 -1.29(-5.89%)
Nov 08, 2021 21.97 21.97 21.97 98 +0.74(+3.49%)
Nov 05, 2021 21.10 21.23 21.10 21.23 2,546 +0.23(+1.10%)
Nov 04, 2021 21.00 21.00 21.00 21.00 247 +0.90(+4.48%)
Nov 03, 2021 20.10 20.10 20.10 20.10 890 -0.33(-1.62%)
Nov 01, 2021 20.43 20.43 20.43 83 +0.19(+0.94%)
Oct 29, 2021 20.24 20.30 20.16 20.24 1,111 +0.32(+1.61%)
Oct 28, 2021 19.92 19.92 19.92 19.92 668 -0.75(-3.63%)
Oct 26, 2021 20.67 20.67 20.67 133 -0.56(-2.64%)
Oct 25, 2021 21.42 21.42 20.39 21.23 371 -0.19(-0.89%)
Oct 22, 2021 21.42 21.42 21.42 21.42 229 +0.70(+3.38%)
Oct 21, 2021 20.72 20.72 20.72 20.72 14,754 -0.37(-1.74%)
Oct 20, 2021 21.05 21.09 21.05 21.09 431 -0.42(-1.96%)
Oct 15, 2021 21.51 21.51 21.51 50 +0.57(+2.72%)
Oct 14, 2021 21.44 21.44 20.94 20.94 6,212 -0.10(-0.48%)
Oct 13, 2021 21.04 21.04 20.40 21.04 4,581 +0.86(+4.24%)
Oct 12, 2021 20.33 20.33 20.18 20.18 733 -0.26(-1.25%)
Oct 11, 2021 20.88 20.88 20.44 20.44 1,070 -0.14(-0.69%)
Oct 07, 2021 20.58 20.58 20.58 121 +0.22(+1.09%)
Oct 06, 2021 20.36 20.55 20.36 20.36 4,072 -0.89(-4.19%)
Oct 05, 2021 21.50 21.50 21.25 21.25 1,214 +0.25(+1.19%)
Oct 04, 2021 21.00 21.00 21.00 21.00 155 +0.45(+2.21%)
Oct 01, 2021 20.55 20.55 20.55 20.55 164 -0.35(-1.70%)
Sep 30, 2021 20.90 20.90 20.90 20.90 162 +0.90(+4.50%)
Sep 29, 2021 19.90 20.00 19.90 20.00 658 -0.77(-3.71%)
Sep 27, 2021 20.77 20.77 20.77 169 +0.06(+0.29%)
Sep 24, 2021 20.71 20.71 20.71 20.71 170 -0.01(-0.05%)
Sep 23, 2021 20.72 20.72 20.28 20.72 710 +0.50(+2.47%)
Sep 22, 2021 20.01 20.22 20.01 20.22 3,129 +0.32(+1.61%)
Sep 21, 2021 19.36 19.90 19.36 19.90 1,101 +0.88(+4.63%)
Sep 20, 2021 19.64 19.64 19.02 19.02 1,441 -0.73(-3.70%)
Sep 16, 2021 19.75 19.75 19.75 45 +0.15(+0.77%)
Sep 14, 2021 19.60 19.60 19.60 61 +0.61(+3.21%)
Sep 13, 2021 18.99 18.99 18.99 18.99 456 -0.31(-1.61%)
Sep 10, 2021 20.28 20.28 19.10 19.30 3,702 -0.67(-3.36%)
Sep 09, 2021 19.98 19.98 19.78 19.97 4,020 -0.30(-1.48%)
Sep 08, 2021 20.28 20.28 19.70 20.27 19,195 +0.37(+1.86%)
Sep 07, 2021 20.28 20.28 19.43 19.90 7,616 -0.38(-1.87%)
Sep 03, 2021 19.22 20.28 19.22 20.28 3,678 +0.48(+2.42%)
Sep 02, 2021 19.73 19.80 19.73 19.80 1,856 +0.54(+2.78%)
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.