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 (%)
Feb 27, 2019 19.61 19.61 19.61 0 +0.00(+0.00%)
Feb 20, 2019 19.61 19.61 19.61 0 -0.08(-0.41%)
Feb 11, 2019 19.69 19.69 19.69 0 +0.00(+0.00%)
Feb 08, 2019 19.69 19.69 19.69 19.69 1,100 +0.85(+4.51%)
Feb 07, 2019 18.84 18.84 18.84 24 +0.00(+0.00%)
Feb 04, 2019 18.84 18.84 18.84 0 +0.00(+0.00%)
Feb 01, 2019 18.84 18.84 18.84 18.84 3,500 -0.52(-2.69%)
Jan 31, 2019 19.36 19.56 19.36 19.36 16,713 -0.59(-2.96%)
Jan 30, 2019 19.95 19.95 19.95 22 +0.00(+0.00%)
Jan 29, 2019 19.95 19.95 19.95 19.95 248 -1.18(-5.58%)
Jan 25, 2019 21.13 21.13 21.13 0 +0.00(+0.00%)
Jan 23, 2019 21.13 21.13 21.13 0 +0.00(+0.00%)
Jan 18, 2019 21.13 21.13 21.13 0 +0.00(+0.00%)
Jan 17, 2019 21.13 21.13 21.13 90 +0.00(+0.00%)
Jan 15, 2019 21.13 21.13 21.13 0 +0.00(+0.00%)
Jan 10, 2019 21.13 21.13 21.13 0 +0.00(+0.00%)
Jan 09, 2019 21.13 21.13 21.13 2 +0.00(+0.00%)
Jan 02, 2019 21.13 21.13 21.13 0 +0.14(+0.67%)
Dec 27, 2018 20.99 20.99 20.99 0 +0.00(+0.00%)
Dec 26, 2018 20.99 20.99 20.99 20.99 127 +0.40(+1.94%)
Dec 24, 2018 20.59 20.59 20.59 30 +0.00(+0.00%)
Dec 21, 2018 20.59 20.59 20.59 8 +0.00(+0.00%)
Dec 20, 2018 20.59 20.59 20.59 93 +0.00(+0.00%)
Dec 19, 2018 20.59 20.59 20.59 3 +0.00(+0.00%)
Dec 18, 2018 20.59 20.59 20.59 138 +0.00(+0.00%)
Dec 17, 2018 19.01 20.59 19.01 20.59 462 +0.48(+2.39%)
Dec 14, 2018 20.11 20.11 20.11 2 +0.00(+0.00%)
Dec 13, 2018 20.05 20.11 20.05 20.11 2,440 +1.01(+5.29%)
Dec 12, 2018 19.10 19.10 19.10 28 +0.00(+0.00%)
Dec 11, 2018 19.00 19.50 19.00 19.10 4,074 -2.16(-10.16%)
Dec 10, 2018 21.26 21.26 21.26 85 +0.00(+0.00%)
Dec 07, 2018 21.26 21.26 21.26 21.26 100 -0.17(-0.79%)
Dec 03, 2018 21.43 21.43 21.43 0 +0.00(+0.00%)
Nov 29, 2018 21.43 21.43 21.43 0 +0.00(+0.00%)
Nov 28, 2018 21.43 21.43 21.43 20 +0.00(+0.00%)
Nov 21, 2018 21.43 21.43 21.43 0 +1.63(+8.23%)
Nov 20, 2018 19.80 19.80 19.80 49 +0.00(+0.00%)
Nov 19, 2018 19.80 19.80 19.80 19.80 2,042 -0.06(-0.30%)
Nov 16, 2018 19.86 19.86 19.86 19.86 100 -0.47(-2.31%)
Nov 15, 2018 21.48 21.48 20.33 20.33 303 -0.17(-0.83%)
Nov 14, 2018 20.50 20.50 20.50 21 +0.00(+0.00%)
Nov 12, 2018 20.50 20.50 20.50 0 +0.04(+0.20%)
Nov 09, 2018 20.46 20.46 20.46 20.46 1,600 +0.46(+2.30%)
Nov 07, 2018 20.00 20.00 20.00 0 +0.00(+0.00%)
Nov 06, 2018 20.00 20.00 20.00 20.00 375 -0.64(-3.10%)
Nov 05, 2018 20.55 20.64 20.55 20.64 215 +9.32(+82.33%)
Nov 02, 2018 11.32 11.32 11.32 11.32 100 -27.33(-70.71%)
Nov 01, 2018 38.65 38.65 38.65 20 +0.00(+0.00%)
Oct 31, 2018 38.65 38.65 38.65 83 +0.00(+0.00%)
Oct 30, 2018 38.65 38.65 38.65 38.65 139 +1.37(+3.67%)
Oct 26, 2018 37.28 37.28 37.28 37.28 824 -2.23(-5.64%)
Oct 25, 2018 39.51 39.51 39.51 1 +0.00(+0.00%)
Oct 24, 2018 39.51 39.51 39.51 2 +0.00(+0.00%)
Oct 23, 2018 39.51 39.51 39.51 39.51 121 +1.28(+3.35%)
Oct 22, 2018 38.23 38.23 38.23 5 +0.00(+0.00%)
Oct 18, 2018 38.23 38.23 38.23 0 +0.00(+0.00%)
Oct 17, 2018 38.23 38.23 38.23 2 +0.00(+0.00%)
Oct 15, 2018 38.23 38.23 38.23 0 +0.00(+0.00%)
Oct 12, 2018 38.43 38.43 38.23 38.23 400 -3.53(-8.45%)
Oct 08, 2018 41.76 41.76 41.76 0 +0.00(+0.00%)
Oct 05, 2018 41.76 41.76 41.76 8 +0.00(+0.00%)
Oct 04, 2018 41.76 41.76 41.76 29 +0.00(+0.00%)
Oct 03, 2018 41.76 41.76 41.76 52 +0.00(+0.00%)
Sep 27, 2018 41.76 41.76 41.76 0 -0.89(-2.09%)
Sep 26, 2018 41.49 42.65 41.49 42.65 1,029 -1.28(-2.91%)
Sep 25, 2018 43.93 43.93 43.93 45 +0.00(+0.00%)
Sep 24, 2018 43.93 43.93 43.93 43.93 525 -0.30(-0.68%)
Sep 20, 2018 44.23 44.23 44.23 0 +1.17(+2.72%)
Sep 19, 2018 43.06 43.06 43.06 43.06 195 -3.24(-7.00%)
Sep 14, 2018 46.30 46.30 46.30 0 +0.00(+0.00%)
Sep 13, 2018 46.30 46.30 46.30 46.30 156 -2.91(-5.92%)
Sep 12, 2018 49.21 49.21 49.21 5 +0.00(+0.00%)
Sep 06, 2018 49.21 49.21 49.21 0 +0.00(+0.00%)
Sep 05, 2018 49.21 49.21 49.21 2 +0.00(+0.00%)
Sep 04, 2018 49.21 49.21 49.21 5 +0.00(+0.00%)
Aug 29, 2018 49.21 49.21 49.21 0 +0.00(+0.00%)
Aug 28, 2018 49.21 49.21 49.21 5 +0.00(+0.00%)
Aug 24, 2018 49.21 49.21 49.21 0 +0.00(+0.00%)
Aug 23, 2018 49.21 49.21 49.21 20 +0.00(+0.00%)
Aug 22, 2018 48.93 48.93 49.21 311 +0.28(+0.58%)
Aug 21, 2018 48.93 49.13 48.93 48.93 3,450 +0.79(+1.64%)
Aug 20, 2018 48.14 48.14 48.14 1 +0.00(+0.00%)
Aug 17, 2018 48.14 48.14 48.14 1 +0.00(+0.00%)
Aug 13, 2018 48.14 48.14 48.14 0 +0.33(+0.69%)
Aug 10, 2018 47.81 47.81 47.81 47.81 100 -1.79(-3.61%)
Aug 09, 2018 49.60 49.60 49.60 1 +0.00(+0.00%)
Aug 08, 2018 49.60 49.60 49.60 3 +0.00(+0.00%)
Aug 06, 2018 49.60 49.60 49.60 0 +0.00(+0.00%)
Aug 03, 2018 95 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 31, 2018 3 +0.00(+0.00%)
Jul 27, 2018 49.34 49.34 49.34 0 +1.38(+2.88%)
Jul 09, 2018 47.96 47.96 47.96 0 +2.22(+4.85%)
Jun 27, 2018 45.74 45.74 45.74 0 -3.00(-6.16%)
Jun 21, 2018 48.74 48.74 48.74 0 +1.07(+2.24%)
Jun 20, 2018 47.67 47.67 47.67 47.67 242 +0.09(+0.19%)
Jun 18, 2018 47.58 47.58 47.58 0 -1.63(-3.31%)
Jun 12, 2018 49.21 49.21 49.21 0 +1.67(+3.51%)
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%)
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.