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

Qantas Airways Ltd (OP: QUBSF )

4.060 UNCHANGED
Last Price Updated: 1:52 PM EDT, May 21, 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 30, 2019 4.500 4.500 4.500 0 +0.07(+1.58%)
Oct 29, 2019 4.430 4.430 4.430 4.430 3,145 -0.07(-1.56%)
Oct 28, 2019 4.500 4.500 4.500 4.500 145 +0.02(+0.45%)
Oct 24, 2019 4.480 4.480 4.480 0 +0.00(+0.00%)
Oct 22, 2019 4.480 4.480 4.480 0 +0.17(+3.94%)
Oct 21, 2019 4.310 4.310 4.310 65 +0.00(+0.00%)
Oct 14, 2019 4.310 4.310 4.310 0 +0.00(+0.12%)
Oct 11, 2019 4.305 4.305 4.305 5 +0.00(+0.00%)
Oct 10, 2019 4.305 4.305 4.305 4.305 631 +0.12(+2.99%)
Sep 30, 2019 4.180 4.180 4.180 0 -0.11(-2.56%)
Sep 19, 2019 4.290 4.290 4.290 0 +0.14(+3.32%)
Sep 17, 2019 4.152 4.152 4.152 0 -0.03(-0.67%)
Sep 12, 2019 4.180 4.180 4.180 0 +0.00(+0.00%)
Sep 10, 2019 4.180 4.180 4.180 0 -0.02(-0.48%)
Sep 06, 2019 4.200 4.200 4.200 0 -0.01(-0.24%)
Sep 05, 2019 4.210 4.210 4.210 4.210 315 +0.14(+3.44%)
Sep 04, 2019 4.070 4.070 4.070 4.070 1,050 +0.05(+1.24%)
Aug 27, 2019 4.020 4.020 4.020 0 +0.09(+2.29%)
Aug 23, 2019 3.930 3.930 3.930 0 +0.21(+5.65%)
Aug 15, 2019 3.720 3.720 3.720 0 -0.10(-2.62%)
Aug 09, 2019 3.820 3.820 3.820 0 +0.01(+0.26%)
Aug 08, 2019 3.810 3.810 3.810 1 +0.00(+0.00%)
Aug 06, 2019 3.810 3.810 3.810 0 -0.20(-4.99%)
Aug 05, 2019 4.010 4.010 4.010 2 +0.00(+0.00%)
Jul 29, 2019 4.010 4.010 4.010 0 +0.00(+0.00%)
Jul 26, 2019 4.010 4.010 4.010 20 +0.00(+0.00%)
Jul 22, 2019 4.010 4.010 4.010 0 +0.00(+0.00%)
Jul 19, 2019 4.010 4.010 4.010 4.010 3,200 +0.15(+3.89%)
Jul 18, 2019 3.860 3.860 3.860 58 +0.00(+0.00%)
Jul 16, 2019 3.860 3.860 3.860 0 -0.13(-3.26%)
Jul 15, 2019 3.990 3.990 3.990 10 +0.00(+0.00%)
Jul 10, 2019 3.990 3.990 3.990 0 -0.07(-1.72%)
Jul 09, 2019 4.060 4.060 4.060 10 +0.00(+0.00%)
Jul 08, 2019 4.060 4.060 4.060 45 +0.00(+0.00%)
Jul 05, 2019 4.060 4.060 4.060 4.060 500 +0.29(+7.62%)
Jul 02, 2019 3.773 3.773 3.773 0 +0.00(+0.00%)
Jul 01, 2019 3.780 3.780 3.773 257,986 -0.01(-0.19%)
Jun 27, 2019 3.780 3.780 3.780 0 +0.00(+0.00%)
Jun 26, 2019 3.780 3.780 3.780 3.780 56,390 -0.02(-0.53%)
Jun 25, 2019 3.800 3.800 3.800 20 +0.00(+0.00%)
Jun 24, 2019 3.800 3.800 3.800 20 +0.00(+0.00%)
Jun 21, 2019 3.700 3.800 3.680 3.800 6,500 +0.01(+0.40%)
Jun 20, 2019 3.785 3.785 3.785 3.785 1,501 -0.04(-1.17%)
Jun 19, 2019 3.830 3.830 3.830 3.830 310 +0.03(+0.79%)
Jun 14, 2019 3.800 3.800 3.800 0 -0.08(-2.09%)
Jun 13, 2019 3.881 3.881 3.881 0 +0.13(+3.49%)
Jun 05, 2019 3.750 3.750 3.750 0 +0.00(+0.00%)
May 31, 2019 3.750 3.750 3.750 0 -0.11(-2.85%)
May 29, 2019 3.860 3.860 3.860 0 -0.01(-0.26%)
May 28, 2019 3.870 3.870 3.870 10 +0.00(+0.00%)
May 24, 2019 3.870 3.870 3.870 3.870 100 +0.15(+4.03%)
May 22, 2019 3.720 3.720 3.720 0 +0.01(+0.13%)
May 21, 2019 3.715 3.715 3.715 1 +0.00(+0.00%)
May 14, 2019 3.715 3.715 3.715 0 +0.00(+0.00%)
May 10, 2019 3.715 3.715 3.715 0 -0.19(-4.74%)
May 08, 2019 3.900 3.900 3.900 0 +0.00(+0.00%)
May 07, 2019 3.900 3.900 3.900 3.900 429 -0.16(-3.94%)
Apr 24, 2019 4.060 4.060 4.060 0 +0.00(+0.00%)
Apr 23, 2019 4.060 4.060 4.060 6 +0.00(+0.00%)
Apr 17, 2019 4.060 4.060 4.060 0 -0.07(-1.69%)
Apr 15, 2019 4.130 4.130 4.130 0 +0.00(+0.00%)
Apr 12, 2019 4.090 4.130 4.090 4.130 5,000 +0.00(+0.00%)
Apr 08, 2019 4.130 4.130 4.130 0 +0.02(+0.49%)
Apr 05, 2019 4.110 4.110 4.110 4.110 200 -0.05(-1.20%)
Apr 03, 2019 4.160 4.160 4.160 0 +0.11(+2.72%)
Apr 01, 2019 4.050 4.050 4.050 0 +0.20(+5.19%)
Mar 25, 2019 3.850 3.850 3.850 0 +0.00(+0.00%)
Mar 22, 2019 3.850 3.850 3.850 0 -0.11(-2.90%)
Mar 18, 2019 3.965 3.965 3.965 0 -0.05(-1.17%)
Mar 15, 2019 4.012 4.012 4.012 4.012 1,600 +0.14(+3.67%)
Mar 05, 2019 3.870 3.870 3.870 0 -0.21(-5.15%)
Mar 01, 2019 4.080 4.080 4.080 0 +0.03(+0.74%)
Feb 27, 2019 4.050 4.050 4.050 0 +0.03(+0.75%)
Feb 25, 2019 4.020 4.020 4.020 0 -0.03(-0.74%)
Feb 20, 2019 4.050 4.050 4.050 0 +0.00(+0.00%)
Feb 14, 2019 4.050 4.050 4.050 0 +0.00(+0.00%)
Feb 08, 2019 4.050 4.050 4.050 0 -0.20(-4.71%)
Jan 31, 2019 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 24, 2019 4.250 4.250 4.250 0 -0.04(-0.93%)
Jan 14, 2019 4.290 4.290 4.290 0 -0.08(-1.83%)
Jan 09, 2019 4.370 4.370 4.370 0 +0.32(+7.90%)
Jan 08, 2019 4.050 4.050 4.050 4.050 500 -0.09(-2.17%)
Dec 31, 2018 4.140 4.140 4.140 0 +0.00(+0.00%)
Dec 06, 2018 4.140 4.140 4.140 0 -0.18(-4.17%)
Dec 04, 2018 4.320 4.320 4.320 4.320 1,000 +0.27(+6.67%)
Dec 03, 2018 4.050 4.050 4.050 25 +0.00(+0.00%)
Nov 30, 2018 4.050 4.050 4.050 5 +0.00(+0.00%)
Nov 21, 2018 4.050 4.050 4.050 0 +0.09(+2.27%)
Nov 05, 2018 3.960 3.960 3.960 0 -0.04(-1.00%)
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.