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

Qantas Airways Ltd (OP: QUBSF )

4.130 UNCHANGED
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 5, 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 (%)
Oct 25, 2018 3.810 3.810 3.810 0 +0.00(+0.00%)
Oct 23, 2018 3.810 3.810 3.810 0 -0.14(-3.54%)
Oct 22, 2018 3.950 3.950 3.950 3.950 500 +0.10(+2.60%)
Oct 15, 2018 3.850 3.850 3.850 0 +0.02(+0.52%)
Oct 12, 2018 3.830 3.830 3.830 3.830 200 +0.03(+0.79%)
Oct 09, 2018 3.800 3.800 3.800 0 -0.14(-3.55%)
Oct 08, 2018 3.940 3.940 3.940 3.940 2,608 -0.11(-2.69%)
Oct 04, 2018 4.049 4.049 4.049 0 +0.00(+0.00%)
Oct 03, 2018 4.250 4.250 4.049 50 -0.20(-4.73%)
Oct 02, 2018 4.250 4.250 4.250 0 +0.00(+0.00%)
Oct 01, 2018 4.220 4.250 4.220 4.250 1,525 -0.03(-0.70%)
Sep 26, 2018 4.280 4.280 4.280 0 -0.18(-4.04%)
Sep 19, 2018 4.460 4.460 4.460 0 -0.04(-0.89%)
Sep 18, 2018 4.500 4.500 4.500 4.500 1,351 +0.01(+0.31%)
Sep 17, 2018 4.486 4.486 4.486 4.486 100 +0.09(+1.95%)
Sep 12, 2018 4.400 4.400 4.400 0 +0.00(+0.00%)
Sep 11, 2018 4.400 4.400 4.400 4.400 100 -0.04(-0.90%)
Sep 07, 2018 4.440 4.440 4.440 0 -0.18(-3.90%)
Sep 04, 2018 4.620 4.620 4.620 0 -0.02(-0.43%)
Aug 31, 2018 4.640 4.640 4.640 0 +0.00(+0.00%)
Aug 30, 2018 4.640 4.640 4.640 4.640 3,235 -0.05(-1.07%)
Aug 28, 2018 4.690 4.690 4.690 0 -0.06(-1.26%)
Aug 27, 2018 4.750 4.750 4.750 4.750 500 +0.03(+0.64%)
Aug 24, 2018 4.720 4.720 4.720 4.720 300 -0.26(-5.22%)
Aug 23, 2018 4.980 4.980 4.980 20 +0.00(+0.00%)
Aug 21, 2018 4.980 4.980 4.980 0 +0.03(+0.61%)
Aug 15, 2018 4.950 4.950 4.950 0 +0.00(+0.00%)
Aug 13, 2018 4.950 4.950 4.950 0 +0.00(+0.00%)
Aug 03, 2018 4.950 4.950 4.950 0 -0.01(-0.20%)
Aug 02, 2018 4.960 4.960 4.960 4.960 313 +0.05(+1.02%)
Jul 31, 2018 4.910 4.910 4.910 0 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 24, 2018 4.927 4.927 4.927 28 +0.02(+0.35%)
Jul 23, 2018 4.910 4.910 4.910 4.910 280 -0.02(-0.41%)
Jul 20, 2018 4.930 4.930 4.930 4.930 350 +0.06(+1.23%)
Jul 19, 2018 4.870 4.870 4.870 4.870 2,347 -0.02(-0.41%)
Jul 18, 2018 4.820 4.890 4.820 4.890 1,459 -0.01(-0.20%)
Jul 13, 2018 4.900 4.900 4.900 0 +0.36(+7.93%)
Jul 02, 2018 4.540 4.540 4.540 0 +0.04(+0.89%)
Jun 29, 2018 4.500 4.555 4.500 4.500 2,900 -0.49(-9.82%)
Jun 07, 2018 4.990 4.990 4.990 0 +0.26(+5.50%)
Jun 05, 2018 4.730 4.730 4.730 0 -0.01(-0.21%)
May 31, 2018 4.740 4.740 4.740 0 -0.04(-0.84%)
May 30, 2018 4.840 4.840 4.780 4.780 1,325 +0.15(+3.24%)
May 25, 2018 4.630 4.630 4.630 0 -0.08(-1.70%)
May 23, 2018 4.710 4.710 4.710 0 -0.05(-1.05%)
May 22, 2018 4.760 4.760 4.760 4.760 500 +0.08(+1.71%)
May 16, 2018 4.680 4.680 4.680 0 +0.06(+1.30%)
May 15, 2018 4.620 4.620 4.620 4.620 100 +0.08(+1.76%)
May 11, 2018 4.540 4.540 4.540 0 -0.10(-2.16%)
May 07, 2018 4.640 4.640 4.640 37 +0.00(+0.00%)
May 04, 2018 4.640 4.640 4.640 4.640 5,946 -0.01(-0.22%)
May 03, 2018 4.650 4.650 4.650 4.650 300 +0.02(+0.43%)
May 02, 2018 4.630 4.630 4.630 4.630 394 +0.35(+8.18%)
May 01, 2018 4.350 4.350 4.280 4.280 468 -0.01(-0.23%)
Apr 30, 2018 4.290 4.290 4.290 4.290 200 -0.31(-6.74%)
Apr 18, 2018 4.600 4.600 4.600 0 -0.07(-1.50%)
Apr 13, 2018 4.670 4.670 4.670 0 -0.03(-0.64%)
Apr 10, 2018 4.700 4.700 4.700 0 +0.30(+6.82%)
Apr 04, 2018 4.400 4.400 4.400 40 -0.09(-2.00%)
Apr 03, 2018 4.490 4.490 4.490 4.490 166,448 -0.01(-0.22%)
Apr 02, 2018 4.500 4.500 4.500 4.500 150 +0.00(+0.00%)
Mar 29, 2018 4.500 4.500 4.500 0 -0.10(-2.17%)
Mar 27, 2018 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 21, 2018 4.600 4.600 4.600 10 -0.05(-1.08%)
Mar 16, 2018 4.650 4.650 4.650 0 -0.14(-2.92%)
Mar 09, 2018 4.790 4.790 4.790 0 +0.41(+9.36%)
Mar 02, 2018 4.380 4.380 4.380 0 -0.31(-6.61%)
Feb 28, 2018 4.690 4.690 4.690 50 +0.18(+3.99%)
Feb 27, 2018 4.510 4.510 4.500 4.510 1,050 +0.00(+0.00%)
Feb 26, 2018 4.510 4.510 4.510 4.510 270 +0.11(+2.50%)
Feb 23, 2018 4.400 4.400 4.400 4.400 800 -0.06(-1.34%)
Feb 22, 2018 4.310 4.460 4.310 4.460 2,950 +0.36(+8.78%)
Feb 20, 2018 4.100 4.100 4.100 0 +0.00(+0.00%)
Feb 16, 2018 4.100 4.100 4.100 0 -0.11(-2.61%)
Feb 15, 2018 4.210 4.210 4.210 4.210 400 -0.02(-0.47%)
Jan 29, 2018 4.230 4.230 4.230 0 +0.09(+2.17%)
Jan 19, 2018 4.140 4.140 4.140 0 +0.24(+6.15%)
Jan 11, 2018 3.900 3.900 3.900 1,600 +0.04(+1.04%)
Jan 10, 2018 3.860 3.860 3.860 3.860 518 +0.01(+0.26%)
Jan 09, 2018 3.850 3.850 3.830 3.850 1,600 -0.17(-4.23%)
Jan 08, 2018 4.020 4.020 4.020 4.020 1,035 +0.15(+3.90%)
Jan 05, 2018 3.869 3.869 3.869 3.869 2,663 -0.02(-0.53%)
Jan 04, 2018 3.890 3.890 3.890 3.890 69,208 -0.07(-1.77%)
Jan 02, 2018 3.960 3.960 3.960 44 -0.12(-2.94%)
Dec 21, 2017 4.080 4.080 4.080 0 +0.15(+3.82%)
Dec 19, 2017 3.930 3.930 3.930 0 -0.01(-0.25%)
Dec 15, 2017 3.940 3.940 3.940 0 -0.08(-1.99%)
Dec 13, 2017 4.020 4.020 4.020 5 -0.25(-5.85%)
Nov 30, 2017 4.270 4.270 4.270 0 -0.04(-0.93%)
Nov 27, 2017 4.310 4.310 4.310 0 +0.03(+0.70%)
Nov 24, 2017 4.280 4.280 4.280 4.280 1,100 -0.16(-3.60%)
Nov 14, 2017 4.440 4.440 4.440 50 -0.01(-0.22%)
Nov 10, 2017 4.450 4.450 4.450 0 -0.26(-5.52%)
Nov 06, 2017 4.710 4.710 4.710 0 +0.01(+0.21%)
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.