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 (%)
Feb 29, 2012 1.850 1.850 1.850 1.850 11,969 +0.05(+2.78%)
Feb 28, 2012 1.800 1.800 1.800 1.800 8,322 +0.03(+1.69%)
Feb 27, 2012 1.770 1.770 1.770 1.770 10,000 +0.04(+2.31%)
Feb 23, 2012 1.730 1.730 1.730 1.730 0 +0.02(+1.17%)
Feb 17, 2012 1.710 1.710 1.710 1.710 0 -0.09(-5.00%)
Feb 09, 2012 1.800 1.800 1.800 0 +0.05(+2.86%)
Feb 08, 2012 1.750 1.750 1.750 1.750 1,000 +0.02(+1.16%)
Feb 06, 2012 1.730 1.730 1.730 0 +0.03(+1.76%)
Feb 03, 2012 1.700 1.700 1.700 1.700 4,426 +0.06(+3.66%)
Jan 30, 2012 1.640 1.640 1.640 0 -0.01(-0.61%)
Jan 25, 2012 1.650 1.650 1.650 1.650 0 +0.10(+6.45%)
Jan 19, 2012 1.550 1.550 1.550 0 -0.02(-1.27%)
Jan 18, 2012 1.570 1.570 1.570 1.570 10,000 +0.04(+2.61%)
Jan 17, 2012 1.530 1.530 1.530 1.530 783 +0.04(+2.68%)
Jan 13, 2012 1.490 1.490 1.490 1.490 322 -0.02(-1.32%)
Jan 12, 2012 1.510 1.510 1.510 1.510 3,500 -0.06(-3.82%)
Jan 10, 2012 1.570 1.570 1.570 0 +0.07(+4.67%)
Jan 06, 2012 1.500 1.500 1.500 0 -0.02(-1.32%)
Jan 03, 2012 1.520 1.520 1.520 0 +0.08(+5.56%)
Dec 29, 2011 1.440 1.440 1.440 1.440 0 -0.01(-0.69%)
Dec 28, 2011 1.450 1.450 1.450 1.450 2,000 -0.01(-0.68%)
Dec 27, 2011 1.480 1.480 1.460 1.460 658 -0.01(-0.68%)
Dec 23, 2011 1.470 1.470 1.470 1.470 7,000 +0.01(+0.68%)
Dec 20, 2011 1.460 1.460 1.460 1.460 0 -0.17(-10.43%)
Dec 12, 2011 1.630 1.630 1.630 1.630 0 +0.05(+3.16%)
Dec 08, 2011 1.580 1.580 1.580 0 -0.04(-2.47%)
Dec 07, 2011 1.620 1.620 1.620 1.620 308 +0.00(+0.00%)
Dec 06, 2011 1.620 1.620 1.620 1.620 196 -0.04(-2.41%)
Dec 05, 2011 1.660 1.660 1.660 1.660 300 +0.00(+0.00%)
Dec 01, 2011 1.660 1.660 1.660 0 +0.12(+7.79%)
Nov 30, 2011 1.540 1.540 1.540 1.540 260 +0.06(+4.05%)
Nov 29, 2011 1.480 1.480 1.480 1.480 262 -0.06(-3.90%)
Nov 28, 2011 1.460 1.540 1.460 1.540 1,105 +0.13(+9.22%)
Nov 25, 2011 1.370 1.410 1.370 1.410 1,038 -0.19(-11.88%)
Nov 21, 2011 1.600 1.600 1.600 1.600 0 -0.06(-3.61%)
Nov 18, 2011 1.660 1.660 1.660 1.660 248 +0.01(+0.61%)
Nov 17, 2011 1.660 1.660 1.650 1.650 5,248 -0.11(-6.25%)
Nov 16, 2011 1.760 1.760 1.760 1.760 1,000 +0.06(+3.53%)
Nov 07, 2011 1.700 1.700 1.700 0 +0.08(+4.94%)
Nov 04, 2011 1.620 1.620 1.620 1.620 8,000 -0.07(-4.14%)
Nov 02, 2011 1.690 1.690 1.690 0 +0.07(+4.32%)
Nov 01, 2011 1.710 1.710 1.620 1.620 9,794 -0.08(-4.71%)
Oct 31, 2011 1.720 1.720 1.700 1.700 30,086 +0.16(+10.39%)
Oct 26, 2011 1.540 1.540 1.540 0 +0.00(+0.00%)
Oct 25, 2011 1.540 1.540 1.540 1.540 469 -0.02(-1.28%)
Oct 24, 2011 1.560 1.560 1.560 1.560 250 +0.07(+4.70%)
Oct 19, 2011 1.490 1.490 1.490 1.490 0 +0.01(+0.68%)
Oct 18, 2011 1.480 1.480 1.480 1.480 215 -0.12(-7.50%)
Oct 17, 2011 1.620 1.620 1.600 1.600 2,300 +0.02(+1.27%)
Oct 14, 2011 1.580 1.580 1.580 1.580 500 +0.08(+5.33%)
Oct 10, 2011 1.500 1.500 1.500 0 +0.24(+19.05%)
Oct 04, 2011 1.260 1.260 1.260 0 -0.07(-5.26%)
Sep 30, 2011 1.330 1.330 1.330 1.330 0 -0.05(-3.62%)
Sep 28, 2011 1.380 1.380 1.380 1.380 0 +0.02(+1.47%)
Sep 26, 2011 1.360 1.360 1.360 1.360 0 -0.02(-1.45%)
Sep 23, 2011 1.380 1.380 1.380 1.380 1,277 -0.14(-9.21%)
Sep 21, 2011 1.520 1.520 1.520 0 -0.01(-0.65%)
Sep 20, 2011 1.530 1.530 1.530 1.530 230 -0.01(-0.65%)
Sep 19, 2011 1.540 1.540 1.540 1.540 295 +0.02(+1.32%)
Sep 12, 2011 1.520 1.520 1.520 1.520 0 -0.14(-8.43%)
Sep 07, 2011 1.660 1.660 1.660 0 +0.05(+3.11%)
Sep 06, 2011 1.610 1.610 1.610 1.610 604 -0.11(-6.40%)
Aug 31, 2011 1.720 1.720 1.720 0 +0.06(+3.61%)
Aug 30, 2011 1.700 1.700 1.660 1.660 1,900 -0.06(-3.49%)
Aug 29, 2011 1.700 1.730 1.700 1.720 6,745 +0.11(+6.83%)
Aug 25, 2011 1.610 1.610 1.610 0 +0.03(+1.90%)
Aug 24, 2011 1.570 1.650 1.570 1.580 4,396 +0.12(+8.22%)
Aug 19, 2011 1.460 1.460 1.460 0 -0.09(-5.81%)
Aug 18, 2011 1.550 1.550 1.550 1.550 264 -0.05(-3.13%)
Aug 17, 2011 1.620 1.620 1.600 1.600 4,133 +0.04(+2.56%)
Aug 16, 2011 1.560 1.560 1.560 1.560 52,056 -0.01(-0.64%)
Aug 15, 2011 1.640 1.640 1.570 1.570 401,180 +0.02(+1.29%)
Aug 12, 2011 1.530 1.550 1.530 1.550 3,441 -0.09(-5.49%)
Aug 11, 2011 1.540 1.640 1.530 1.640 435,996 +0.11(+7.19%)
Aug 10, 2011 1.530 1.530 1.530 1.530 600,453 -0.07(-4.38%)
Aug 09, 2011 1.600 1.600 1.600 1.600 8,265 +0.03(+1.91%)
Aug 08, 2011 1.590 1.610 1.450 1.570 7,615 -0.15(-8.72%)
Aug 05, 2011 1.720 1.720 1.720 1.720 2,929 -0.34(-16.50%)
Aug 02, 2011 2.060 2.060 2.060 0 +0.08(+4.04%)
Jul 29, 2011 1.980 1.980 1.980 0 -0.04(-1.98%)
Jul 28, 2011 2.020 2.020 2.020 2.020 1,000 -0.02(-0.98%)
Jul 27, 2011 2.040 2.040 2.040 2.040 250 -0.02(-0.97%)
Jul 26, 2011 2.060 2.060 2.060 2.060 674 +0.07(+3.52%)
Jul 25, 2011 1.990 1.990 1.990 1.990 365 -0.03(-1.49%)
Jul 22, 2011 2.020 2.020 2.020 2.020 228 +0.05(+2.54%)
Jul 20, 2011 1.970 1.970 1.970 1.970 0 +0.05(+2.60%)
Jul 19, 2011 1.920 1.920 1.920 1.920 167 +0.04(+2.13%)
Jul 18, 2011 1.880 1.880 1.880 1.880 1,147 -0.03(-1.57%)
Jul 14, 2011 1.910 1.910 1.910 0 -0.01(-0.52%)
Jul 12, 2011 1.920 1.920 1.920 0 -0.17(-8.13%)
Jul 08, 2011 2.090 2.090 2.090 0 -0.03(-1.42%)
Jul 07, 2011 2.120 2.120 2.120 2.120 6,472 +0.03(+1.44%)
Jul 06, 2011 2.090 2.090 2.090 2.090 419 -0.02(-0.95%)
Jul 05, 2011 2.100 2.110 2.100 2.110 1,030 +0.14(+7.11%)
Jul 01, 2011 1.970 1.970 1.970 1.970 1,501 -0.02(-1.01%)
Jun 30, 2011 1.940 1.990 1.940 1.990 8,427 +0.02(+1.02%)
Jun 29, 2011 1.970 1.970 1.970 1.970 8,500 +0.03(+1.55%)
Jun 28, 2011 1.940 1.940 1.940 1.940 395 +0.04(+2.11%)
Jun 27, 2011 1.900 1.900 1.900 1.900 944 +0.00(+0.00%)
Jun 24, 2011 1.900 1.900 1.900 1.900 783 -0.01(-0.52%)
Jun 22, 2011 1.910 1.910 1.910 0 +0.00(+0.00%)
Jun 21, 2011 1.900 1.910 1.900 1.910 679 +0.02(+1.06%)
Jun 20, 2011 1.890 1.890 1.890 1.890 11,886 -0.01(-0.53%)
Jun 17, 2011 1.890 1.900 1.890 1.900 4,459 +0.02(+1.06%)
Jun 16, 2011 1.880 1.880 1.880 1.880 1,237 -0.03(-1.57%)
Jun 15, 2011 2.000 2.000 1.910 1.910 4,984 -0.09(-4.50%)
Jun 14, 2011 2.000 2.000 2.000 2.000 125 +0.00(+0.00%)
Jun 13, 2011 2.000 2.000 2.000 2.000 570 -0.03(-1.48%)
Jun 10, 2011 2.030 2.030 2.030 2.030 118 +0.03(+1.50%)
Jun 09, 2011 2.000 2.000 2.000 2.000 1,361 -0.04(-1.96%)
Jun 08, 2011 2.040 2.040 2.040 2.040 1,316 +0.00(+0.00%)
Jun 07, 2011 2.040 2.040 2.040 2.040 2,721 -0.04(-1.92%)
Jun 06, 2011 2.080 2.080 2.080 2.080 2,000 -0.05(-2.35%)
Jun 03, 2011 2.130 2.130 2.130 2.130 1,317 -0.07(-3.18%)
May 24, 2011 2.200 2.200 2.200 2.200 349 +0.00(+0.00%)
May 23, 2011 2.210 2.250 2.200 2.200 3,331 -0.01(-0.45%)
May 19, 2011 2.210 2.210 2.210 2.210 0 +0.01(+0.45%)
May 17, 2011 2.200 2.200 2.200 0 -0.07(-3.08%)
May 12, 2011 2.270 2.270 2.270 0 +0.03(+1.34%)
May 11, 2011 2.290 2.290 2.240 2.240 30,000 -0.05(-2.18%)
May 10, 2011 2.290 2.290 2.290 2.290 1,170 +0.00(+0.00%)
May 09, 2011 2.290 2.290 2.290 2.290 1,182 +0.00(+0.00%)
May 06, 2011 2.290 2.290 2.290 2.290 867,280 +0.03(+1.33%)
May 05, 2011 2.250 2.280 2.250 2.260 11,862 -0.01(-0.44%)
May 04, 2011 2.270 2.270 2.270 2.270 3,487 -0.01(-0.44%)
May 03, 2011 2.280 2.280 2.280 2.280 1,385 +0.00(+0.00%)
May 02, 2011 2.280 2.280 2.280 2.280 1,000 +0.00(+0.00%)
Apr 28, 2011 2.280 2.280 2.280 2.280 0 +0.00(+0.00%)
Apr 27, 2011 2.260 2.280 2.260 2.280 2,045 +0.00(+0.00%)
Apr 26, 2011 2.280 2.280 2.280 2.280 547 -0.06(-2.56%)
Apr 25, 2011 2.280 2.340 2.280 2.340 11,620 +0.06(+2.63%)
Apr 21, 2011 2.280 2.280 2.280 2.280 10,654 +0.02(+0.88%)
Apr 20, 2011 2.260 2.260 2.260 2.260 11,654 +0.09(+4.15%)
Apr 19, 2011 2.170 2.170 2.170 2.170 1,000 +0.01(+0.46%)
Apr 18, 2011 2.160 2.160 2.160 2.160 830 -0.06(-2.70%)
Apr 15, 2011 2.220 2.220 2.220 2.220 2,378 -0.06(-2.63%)
Apr 14, 2011 2.280 2.280 2.280 2.280 412 +0.09(+4.11%)
Apr 12, 2011 2.190 2.190 2.190 2.190 0 -0.02(-0.90%)
Apr 11, 2011 2.210 2.210 2.210 2.210 237 -0.07(-3.07%)
Apr 08, 2011 2.280 2.280 2.280 2.280 2,000 +0.03(+1.33%)
Apr 07, 2011 2.280 2.280 2.250 2.250 1,070 -0.09(-3.85%)
Apr 06, 2011 2.360 2.360 2.340 2.340 4,875 +0.08(+3.54%)
Apr 05, 2011 2.260 2.260 2.260 2.260 721 +0.03(+1.35%)
Apr 04, 2011 2.230 2.230 2.230 2.230 3,871 +0.00(+0.00%)
Apr 01, 2011 2.230 2.230 2.230 2.230 1,271 +0.00(+0.00%)
Mar 31, 2011 2.230 2.230 2.230 2.230 2,519 +0.00(+0.00%)
Mar 30, 2011 2.230 2.230 2.230 2.230 430 +0.06(+2.76%)
Mar 29, 2011 2.170 2.170 2.170 2.170 430 +0.01(+0.46%)
Mar 28, 2011 2.160 2.160 2.160 2.160 2,303 -0.01(-0.46%)
Mar 25, 2011 2.170 2.170 2.170 2.170 385 +0.04(+1.88%)
Mar 24, 2011 2.120 2.130 2.120 2.130 2,457 +0.08(+3.90%)
Mar 23, 2011 2.050 2.050 2.050 2.050 2,489 -0.05(-2.38%)
Mar 22, 2011 2.100 2.150 2.100 2.100 18,296 +0.02(+0.96%)
Mar 21, 2011 2.080 2.080 2.080 2.080 1,732 +0.01(+0.48%)
Mar 18, 2011 2.070 2.070 2.070 2.070 1,411 +0.05(+2.48%)
Mar 17, 2011 2.020 2.020 2.020 2.020 321 -0.04(-1.94%)
Mar 16, 2011 2.080 2.080 2.060 2.060 2,165 +0.00(+0.00%)
Mar 15, 2011 2.010 2.170 2.010 2.060 907 -0.24(-10.43%)
Mar 11, 2011 2.300 2.300 2.300 2.300 0 +0.06(+2.68%)
Mar 10, 2011 2.330 2.330 2.240 2.240 4,307 -0.11(-4.68%)
Mar 08, 2011 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Mar 07, 2011 2.350 2.350 2.350 2.350 5,324 +0.05(+2.17%)
Mar 04, 2011 2.390 2.390 2.300 2.300 3,352 +0.01(+0.44%)
Mar 02, 2011 2.290 2.290 2.290 2.290 0 -0.01(-0.43%)
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.