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 (%)
Nov 28, 2014 1.620 1.650 1.620 1.650 415 +0.08(+5.10%)
Nov 26, 2014 1.570 1.570 1.570 0 +0.01(+0.64%)
Nov 21, 2014 1.560 1.560 1.560 0 +0.00(+0.00%)
Nov 20, 2014 1.580 1.580 1.560 1.560 8,700 -0.01(-0.64%)
Nov 18, 2014 1.570 1.570 1.570 0 +0.01(+0.64%)
Nov 17, 2014 1.558 1.560 1.558 1.560 2,000 +0.03(+2.16%)
Nov 13, 2014 1.527 1.527 1.527 0 +0.06(+4.45%)
Nov 10, 2014 1.462 1.462 1.462 0 +0.07(+4.95%)
Nov 07, 2014 1.380 1.393 1.380 1.393 400 -0.04(-2.59%)
Nov 05, 2014 1.430 1.430 1.430 0 +0.02(+1.42%)
Nov 03, 2014 1.410 1.410 1.410 0 -0.05(-3.42%)
Oct 31, 2014 1.460 1.460 1.460 1.460 285 +0.07(+4.81%)
Oct 30, 2014 1.400 1.450 1.390 1.393 3,030 -0.06(-3.90%)
Oct 29, 2014 1.410 1.450 1.410 1.450 3,260 +0.25(+20.79%)
Oct 23, 2014 1.200 1.200 1.200 0 +0.03(+2.56%)
Oct 21, 2014 1.170 1.170 1.170 1,000 -0.05(-4.10%)
Oct 17, 2014 1.220 1.220 1.220 1.220 134 +0.03(+2.52%)
Oct 15, 2014 1.190 1.190 1.190 1.190 25,000 +0.08(+7.21%)
Oct 13, 2014 1.110 1.110 1.110 38 -0.04(-3.48%)
Oct 10, 2014 1.170 1.190 1.150 1.150 4,260 -0.04(-3.36%)
Oct 08, 2014 1.190 1.190 1.190 0 -0.02(-1.24%)
Oct 06, 2014 1.205 1.205 1.205 0 +0.02(+1.26%)
Oct 03, 2014 1.206 1.206 1.190 1.190 6,000 -0.04(-3.21%)
Oct 02, 2014 1.220 1.230 1.220 1.230 1,249 -0.00(-0.04%)
Sep 30, 2014 1.230 1.230 1.230 0 -0.01(-0.81%)
Sep 29, 2014 1.240 1.240 1.240 1.240 1,000 -0.04(-3.13%)
Sep 25, 2014 1.280 1.280 1.280 0 +0.03(+2.39%)
Sep 19, 2014 1.250 1.250 1.250 0 -0.03(-2.64%)
Sep 18, 2014 1.270 1.284 1.270 1.284 3,068 -0.06(-4.18%)
Sep 15, 2014 1.340 1.340 1.340 0 -0.14(-9.46%)
Sep 11, 2014 1.480 1.480 1.480 5 +0.04(+2.71%)
Sep 10, 2014 1.450 1.450 1.441 1.441 2,132 +0.04(+2.93%)
Sep 03, 2014 1.400 1.400 1.400 0 +0.02(+1.45%)
Sep 02, 2014 1.420 1.420 1.370 1.380 5,075 +0.00(+0.00%)
Aug 29, 2014 1.380 1.380 1.380 0 +0.08(+6.15%)
Aug 28, 2014 1.300 1.300 1.300 1.300 2,500 +0.11(+9.24%)
Aug 21, 2014 1.190 1.190 1.190 0 +0.00(+0.00%)
Aug 19, 2014 1.190 1.190 1.190 0 +0.02(+1.71%)
Aug 14, 2014 1.170 1.170 1.170 0 +0.00(+0.00%)
Aug 13, 2014 1.173 1.173 1.170 1.170 200 -0.01(-0.85%)
Aug 11, 2014 1.180 1.180 1.180 0 +0.01(+0.85%)
Aug 04, 2014 1.170 1.170 1.170 0 +0.02(+1.74%)
Jul 23, 2014 1.150 1.150 1.150 0 +0.02(+1.77%)
Jul 10, 2014 1.130 1.130 1.130 0 -0.02(-1.74%)
Jun 30, 2014 1.150 1.150 1.150 0 -0.05(-4.17%)
Jun 26, 2014 1.200 1.200 1.200 0 +0.01(+0.84%)
Jun 25, 2014 1.190 1.190 1.190 1.190 100 +0.00(+0.00%)
Jun 24, 2014 1.228 1.270 1.190 1.190 16,115 -0.11(-8.46%)
Jun 20, 2014 1.300 1.300 1.300 0 +0.08(+6.73%)
Jun 19, 2014 1.210 1.290 1.210 1.218 1,990 -0.03(-2.56%)
Jun 17, 2014 1.250 1.250 1.250 0 -0.05(-3.85%)
Jun 13, 2014 1.300 1.300 1.300 0 +0.05(+3.71%)
Jun 11, 2014 1.254 1.254 1.254 0 -0.07(-5.04%)
Jun 10, 2014 1.320 1.320 1.320 1.320 600 +0.03(+2.33%)
Jun 04, 2014 1.290 1.290 1.290 1.290 0 +0.03(+2.38%)
Jun 02, 2014 1.260 1.260 1.260 0 -0.01(-0.79%)
May 30, 2014 1.278 1.278 1.270 1.270 33,500 +0.01(+0.79%)
May 29, 2014 1.327 1.327 1.260 1.260 10,600 -0.02(-1.56%)
May 28, 2014 1.240 1.280 1.240 1.280 1,190 +0.04(+3.10%)
May 27, 2014 1.246 1.246 1.240 1.242 5,048 +0.05(+4.33%)
May 23, 2014 1.190 1.190 1.190 0 +0.05(+4.57%)
May 21, 2014 1.138 1.138 1.138 1.138 0 -0.05(-4.37%)
May 20, 2014 1.190 1.190 1.190 1.190 2,000 +0.04(+3.12%)
May 16, 2014 1.154 1.154 1.154 1.154 0 -0.02(-1.37%)
May 14, 2014 1.170 1.170 1.170 0 -0.01(-0.76%)
May 13, 2014 1.180 1.180 1.179 1.179 2,100 +0.03(+2.52%)
May 09, 2014 1.150 1.150 1.150 0 +0.04(+3.60%)
May 05, 2014 1.110 1.110 1.110 0 -0.05(-4.31%)
May 01, 2014 1.160 1.160 1.160 1.160 0 +0.05(+4.50%)
Apr 24, 2014 1.110 1.110 1.110 0 +0.04(+3.74%)
Apr 23, 2014 1.070 1.070 1.070 1.070 21,000 -0.03(-3.04%)
Apr 22, 2014 1.103 1.103 1.103 1.103 241 +0.00(+0.32%)
Apr 16, 2014 1.100 1.100 1.100 0 +0.02(+1.85%)
Apr 15, 2014 1.080 1.080 1.080 1.080 1,350 -0.04(-3.57%)
Apr 14, 2014 1.090 1.120 1.090 1.120 7,200 -0.01(-0.88%)
Apr 09, 2014 1.130 1.130 1.130 1.130 0 +0.04(+3.67%)
Apr 04, 2014 1.090 1.090 1.090 0 +0.00(+0.00%)
Apr 03, 2014 1.090 1.090 1.089 1.090 29,750 +0.09(+9.00%)
Mar 31, 2014 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 27, 2014 1.000 1.000 1.000 0 +0.03(+3.09%)
Mar 25, 2014 0.9700 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
Mar 24, 2014 1.010 1.010 1.000 1.000 10,900 +0.04(+4.17%)
Mar 18, 2014 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Mar 17, 2014 0.9600 0.9600 0.9600 0.9600 1,000 -0.05(-4.95%)
Mar 14, 2014 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Mar 13, 2014 1.010 1.010 1.010 1.010 300 +0.00(+0.00%)
Mar 12, 2014 0.9800 1.010 0.9800 1.010 900 +0.03(+3.06%)
Mar 11, 2014 1.000 1.000 0.9800 0.9800 5,690 -0.06(-5.77%)
Mar 10, 2014 1.050 1.050 1.020 1.040 1,800 -0.01(-0.95%)
Mar 07, 2014 1.070 1.070 1.050 1.050 0 -0.02(-1.87%)
Mar 06, 2014 1.070 1.070 1.070 1.070 6,000 +0.02(+1.90%)
Mar 05, 2014 1.050 1.050 1.040 1.050 1,500 +0.07(+6.92%)
Mar 03, 2014 0.9820 0.9820 0.9820 0 -0.07(-6.48%)
Feb 28, 2014 1.070 1.070 1.050 1.050 0 +0.01(+0.96%)
Feb 27, 2014 1.070 1.070 1.040 1.040 5,582 -0.11(-9.57%)
Feb 26, 2014 1.180 1.180 1.150 1.150 1,500 +0.02(+1.77%)
Feb 21, 2014 1.130 1.130 1.130 0 +0.03(+2.73%)
Feb 20, 2014 1.100 1.100 1.100 1.100 980 -0.03(-2.65%)
Feb 19, 2014 1.130 1.130 1.130 1.130 1,000 +0.07(+6.60%)
Feb 14, 2014 1.060 1.060 1.060 1.060 0 +0.02(+1.92%)
Feb 13, 2014 1.030 1.040 1.030 1.040 46,800 +0.04(+4.00%)
Feb 12, 2014 1.000 1.000 1.000 1.000 150 +0.00(+0.00%)
Feb 11, 2014 1.000 1.000 0.9600 1.000 17,432 +0.08(+8.70%)
Feb 07, 2014 0.9200 0.9200 0.9200 0 -0.06(-6.12%)
Feb 04, 2014 0.9800 0.9800 0.9800 40 +0.00(+0.00%)
Feb 03, 2014 0.9100 0.9800 0.9100 0.9800 1,196 +0.05(+5.39%)
Jan 31, 2014 0.9700 0.9700 0.9299 0.9299 0 -0.03(-3.14%)
Jan 30, 2014 0.9600 0.9600 0.9600 0.9600 100 +0.05(+5.49%)
Jan 29, 2014 0.9101 0.9150 0.9100 0.9100 18,000 -0.01(-1.09%)
Jan 28, 2014 0.9200 0.9200 0.9200 0.9200 22,500 -0.06(-6.12%)
Jan 27, 2014 0.9800 0.9800 0.9800 0.9800 378 +0.00(+0.00%)
Jan 24, 2014 0.9800 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Jan 21, 2014 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 17, 2014 1.000 1.000 1.000 0 -0.02(-1.96%)
Jan 14, 2014 1.020 1.020 1.020 1.020 0 +0.05(+5.15%)
Jan 10, 2014 0.9700 0.9700 0.9700 0 -0.01(-1.42%)
Jan 09, 2014 0.9840 0.9840 0.9840 0.9840 500 +0.03(+3.58%)
Jan 07, 2014 0.9500 0.9500 0.9500 0 -0.04(-4.04%)
Jan 03, 2014 0.9900 0.9900 0.9900 0 +0.05(+5.32%)
Dec 31, 2013 0.9400 0.9400 0.9400 0 -0.00(-0.32%)
Dec 30, 2013 0.9500 0.9880 0.9400 0.9430 16,545 +0.00(+0.21%)
Dec 27, 2013 0.9410 0.9410 0.9410 0.9410 0 -0.00(-0.11%)
Dec 26, 2013 0.9421 0.9421 0.9420 0.9420 2,000 +0.01(+1.29%)
Dec 20, 2013 0.9300 0.9300 0.9300 0 -0.02(-2.11%)
Dec 19, 2013 0.9400 0.9600 0.9400 0.9500 47,500 +0.01(+1.06%)
Dec 18, 2013 0.9500 0.9500 0.9400 0.9400 15,200 -0.01(-1.05%)
Dec 17, 2013 0.9400 0.9500 0.9400 0.9500 6,900 -0.01(-1.04%)
Dec 16, 2013 0.9355 0.9600 0.9000 0.9600 71,481 +0.05(+5.61%)
Dec 13, 2013 0.8600 0.9300 0.8600 0.9090 0 +0.01(+1.00%)
Dec 12, 2013 0.8800 0.9000 0.8800 0.9000 1,600 +0.02(+2.27%)
Dec 11, 2013 0.8800 0.8800 0.8800 0.8800 270 -0.04(-4.14%)
Dec 10, 2013 0.9200 0.9200 0.8800 0.9180 28,395 -0.01(-1.44%)
Dec 09, 2013 0.9400 0.9400 0.9314 0.9314 21,550 -0.02(-1.96%)
Dec 06, 2013 0.9500 0.9500 0.9200 0.9500 65,164 -0.04(-4.04%)
Dec 05, 2013 1.010 1.010 0.9800 0.9900 18,950 -0.11(-10.00%)
Dec 04, 2013 1.100 1.100 1.100 1.100 2,000 +0.02(+1.85%)
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.