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 (%)
Feb 24, 2022 3.730 0 -0.15(-3.74%)
Feb 23, 2022 3.810 3.875 3.810 3.875 825 +0.17(+4.45%)
Feb 15, 2022 3.710 0 -0.09(-2.37%)
Feb 11, 2022 3.800 0 -0.17(-4.28%)
Feb 10, 2022 3.970 3.970 3.970 3.970 532 -0.03(-0.75%)
Feb 09, 2022 4.000 4.000 4.000 4.000 10,093 +0.00(+0.00%)
Feb 08, 2022 4.000 4.000 4.000 4.000 400 +0.47(+13.31%)
Feb 03, 2022 3.530 0 +0.04(+1.15%)
Feb 01, 2022 3.490 230 +0.16(+4.80%)
Jan 31, 2022 3.330 3.330 3.330 3.330 100 +0.03(+0.91%)
Jan 27, 2022 3.300 4 +0.00(+0.00%)
Jan 26, 2022 3.300 3.300 3.300 3.300 200 -0.13(-3.79%)
Jan 25, 2022 3.320 3.430 3.320 3.430 1,100 -0.03(-0.87%)
Jan 24, 2022 3.460 3.460 3.460 3.460 792 -0.25(-6.74%)
Jan 12, 2022 3.710 0 -0.05(-1.22%)
Jan 11, 2022 3.756 3.756 3.756 3.756 230 +0.27(+7.62%)
Jan 07, 2022 3.490 3.490 3.490 112 -0.11(-2.95%)
Dec 29, 2021 3.596 3.596 3.596 0 +0.12(+3.60%)
Dec 27, 2021 3.471 3.471 3.471 0 +0.03(+0.90%)
Dec 22, 2021 3.440 3.440 3.440 0 +0.02(+0.44%)
Dec 21, 2021 3.425 3.425 3.425 3.425 150 +0.00(+0.15%)
Dec 17, 2021 3.420 3.420 3.420 0 -0.08(-2.29%)
Dec 16, 2021 3.580 3.580 3.380 3.500 700 +0.02(+0.57%)
Dec 15, 2021 3.480 3.480 3.480 3.480 100 +0.01(+0.40%)
Dec 14, 2021 3.360 3.466 3.360 3.466 67,523 -0.09(-2.64%)
Dec 08, 2021 3.560 3.560 3.560 0 +0.06(+1.71%)
Dec 02, 2021 3.500 3.500 3.500 50 +0.00(+0.00%)
Nov 30, 2021 3.500 3.500 3.500 0 +0.07(+2.04%)
Nov 26, 2021 3.430 3.430 3.430 0 -0.42(-10.91%)
Nov 24, 2021 3.795 3.850 3.795 3.850 2,747 -0.07(-1.79%)
Nov 22, 2021 3.920 3.920 3.920 3 +0.00(+0.00%)
Nov 18, 2021 3.920 3.920 3.920 0 -0.29(-7.00%)
Nov 10, 2021 4.215 4.215 4.215 0 -0.20(-4.42%)
Nov 09, 2021 4.410 4.410 4.410 4.410 580 +0.19(+4.50%)
Nov 08, 2021 4.220 4.220 4.220 4.220 100 +0.15(+3.69%)
Nov 04, 2021 4.070 4.070 4.070 75 -0.03(-0.73%)
Nov 03, 2021 4.100 4.100 4.100 4.100 1,079 +0.08(+1.99%)
Nov 02, 2021 4.020 4.020 4.020 4.020 320 -0.03(-0.74%)
Nov 01, 2021 4.050 4.050 4.050 4.050 500 -0.05(-1.22%)
Oct 29, 2021 4.100 4.100 4.100 4.100 2,500 -0.18(-4.21%)
Oct 27, 2021 4.280 4.280 4.280 0 +0.09(+2.15%)
Oct 26, 2021 4.190 4.190 4.190 4.190 485 +0.01(+0.24%)
Oct 18, 2021 4.180 4.180 4.180 64 +0.20(+5.03%)
Oct 13, 2021 3.980 3.980 3.980 0 -0.19(-4.56%)
Oct 06, 2021 4.170 4.170 4.170 0 -0.09(-2.11%)
Oct 04, 2021 4.260 4.260 4.260 0 +0.07(+1.67%)
Oct 01, 2021 4.190 4.190 4.190 4.190 503 +0.00(+0.00%)
Sep 27, 2021 4.190 4.190 4.190 48 +0.08(+1.95%)
Sep 24, 2021 4.110 4.110 4.110 4.110 200 +0.00(+0.00%)
Sep 23, 2021 4.040 4.110 4.040 4.110 993 +0.16(+4.05%)
Sep 14, 2021 3.950 3.950 3.950 2 +0.13(+3.40%)
Sep 10, 2021 3.820 3.820 3.820 0 -0.12(-2.92%)
Sep 09, 2021 3.935 3.935 3.935 3.935 1,000 -0.02(-0.51%)
Sep 08, 2021 3.955 3.955 3.955 3.955 507 +0.02(+0.64%)
Sep 07, 2021 3.910 3.930 3.910 3.930 8,007 +0.18(+4.80%)
Sep 02, 2021 3.750 3.750 3.750 0 +0.00(+0.13%)
Aug 31, 2021 3.745 3.745 3.745 45 +0.04(+1.22%)
Aug 27, 2021 3.700 3.700 3.700 80 +0.77(+26.28%)
Aug 20, 2021 2.930 2.930 2.930 0 -0.16(-5.18%)
Aug 19, 2021 3.090 3.090 3.090 3.090 230 -0.19(-5.79%)
Aug 18, 2021 3.280 3.280 3.280 3.280 1,008 -0.01(-0.30%)
Aug 16, 2021 3.290 3.290 3.290 0 -0.06(-1.64%)
Aug 13, 2021 3.345 3.345 3.345 3.345 617 -0.03(-1.04%)
Aug 11, 2021 3.380 3.380 3.380 0 +0.04(+1.20%)
Aug 10, 2021 3.370 3.370 3.340 3.340 8,634 +0.02(+0.60%)
Aug 09, 2021 3.380 3.380 3.300 3.320 1,844 -0.06(-1.63%)
Aug 06, 2021 3.375 3.375 3.375 3.375 292 +0.02(+0.75%)
Aug 05, 2021 3.350 3.350 3.350 3.350 726 +0.00(+0.03%)
Aug 03, 2021 3.349 3.349 3.349 0 +0.02(+0.53%)
Aug 02, 2021 3.331 3.331 3.331 3.331 224 -0.07(-2.02%)
Jul 30, 2021 3.445 3.445 3.400 3.400 249 -0.04(-1.02%)
Jul 29, 2021 3.435 3.435 3.435 3.435 330 -0.04(-1.01%)
Jul 27, 2021 3.470 3.470 3.470 0 +0.04(+1.02%)
Jul 26, 2021 3.435 3.435 3.435 3.435 236 +0.00(+0.15%)
Jul 22, 2021 3.430 3.430 3.430 0 +0.01(+0.29%)
Jul 21, 2021 3.420 3.420 3.420 3.420 1,253 +0.02(+0.59%)
Jul 20, 2021 3.380 3.400 3.380 3.400 2,731 +0.02(+0.74%)
Jul 19, 2021 3.375 3.375 3.375 3.375 202 -0.15(-4.39%)
Jul 16, 2021 3.530 3.530 3.530 3.530 4,000 -0.04(-1.12%)
Jul 15, 2021 3.570 3.570 3.570 3.570 366 -0.08(-2.19%)
Jul 14, 2021 3.650 3.650 3.650 3.650 2,178 -0.02(-0.54%)
Jul 12, 2021 3.670 3.670 3.670 2 +0.22(+6.37%)
Jul 08, 2021 3.450 3.450 3.450 29 -0.34(-9.03%)
Jul 06, 2021 3.792 3.792 3.792 0 +0.24(+6.68%)
Jul 02, 2021 3.550 3.555 3.550 3.555 670 +0.04(+1.14%)
Jul 01, 2021 3.550 3.550 3.515 3.515 633 -0.03(-0.99%)
Jun 30, 2021 3.590 3.590 3.550 3.550 2,700 +0.10(+2.90%)
Jun 29, 2021 3.320 3.450 3.320 3.450 1,512 +0.07(+2.07%)
Jun 28, 2021 3.540 3.540 3.380 3.380 3,837 -0.22(-6.11%)
Jun 24, 2021 3.600 3.600 3.600 15 -0.05(-1.37%)
Jun 23, 2021 3.650 3.650 3.650 3.650 1,055 +0.05(+1.39%)
Jun 22, 2021 3.600 3.660 3.600 3.600 1,000 +0.08(+2.42%)
Jun 21, 2021 3.515 3.515 3.515 3.515 342 -0.13(-3.70%)
Jun 17, 2021 3.650 3.650 3.650 0 +0.00(+0.00%)
Jun 15, 2021 3.650 3.650 3.650 10 -0.02(-0.68%)
Jun 11, 2021 3.675 3.675 3.675 94 -0.03(-0.70%)
Jun 10, 2021 3.701 3.701 3.701 3.701 136 -0.05(-1.31%)
Jun 09, 2021 3.750 3.750 3.750 3.750 1,033 -0.02(-0.46%)
Jun 08, 2021 3.768 3.860 3.768 3.768 373 +0.04(+1.14%)
Jun 04, 2021 3.725 3.725 3.725 67 +0.06(+1.50%)
Jun 03, 2021 3.670 3.670 3.670 3.670 100 -0.13(-3.42%)
Jun 02, 2021 3.800 3.800 3.800 3.800 200 +0.04(+1.06%)
Jun 01, 2021 3.760 3.760 3.760 3.760 150 -0.04(-1.05%)
May 28, 2021 3.800 3.800 3.800 3.800 380 +0.21(+5.85%)
May 27, 2021 3.590 3.590 3.590 3.590 100 -0.01(-0.28%)
May 26, 2021 3.640 3.640 3.600 3.600 264 -0.04(-1.23%)
May 25, 2021 3.645 3.645 3.645 3.645 170 -0.11(-3.06%)
May 24, 2021 3.760 3.760 3.760 3.760 234 -0.06(-1.57%)
May 21, 2021 3.740 3.820 3.740 3.820 307 +0.29(+8.22%)
May 20, 2021 3.600 3.600 3.530 3.530 4,079 -0.02(-0.56%)
May 19, 2021 3.550 3.550 3.550 3.550 127 -0.05(-1.39%)
May 18, 2021 3.600 3.600 3.600 3.600 129 +0.09(+2.56%)
May 17, 2021 3.600 3.600 3.410 3.510 1,250 +0.01(+0.29%)
May 14, 2021 3.530 3.530 3.500 3.500 1,162 +0.00(+0.00%)
May 13, 2021 3.500 3.500 3.500 3.500 320 -0.00(-0.14%)
May 12, 2021 3.505 3.505 3.505 3.505 194 -0.18(-4.76%)
May 11, 2021 3.710 3.710 3.680 3.680 690 -0.07(-1.87%)
May 10, 2021 3.750 3.750 3.750 3.750 372 +0.04(+1.21%)
May 06, 2021 3.705 3.705 3.705 175 -0.02(-0.40%)
May 05, 2021 3.720 3.720 3.720 3.720 1,095 -0.07(-1.85%)
May 04, 2021 3.680 3.790 3.680 3.790 547 -0.04(-1.04%)
Apr 30, 2021 3.830 3.830 3.830 0 +0.06(+1.59%)
Apr 29, 2021 3.770 3.770 3.770 3.770 1,000 +0.01(+0.27%)
Apr 28, 2021 3.760 3.760 3.760 3.760 2,500 -0.14(-3.59%)
Apr 27, 2021 3.900 3.900 3.900 98 +0.00(+0.00%)
Apr 26, 2021 3.841 3.900 3.841 3.900 1,896 -0.04(-1.02%)
Apr 23, 2021 3.850 3.940 3.850 3.940 600 +0.15(+3.96%)
Apr 22, 2021 3.820 3.820 3.790 3.790 1,633 -0.09(-2.32%)
Apr 21, 2021 3.880 3.880 3.880 3.880 225 +0.00(+0.00%)
Apr 20, 2021 3.880 3.880 3.880 3.880 2,100 -0.12(-3.00%)
Apr 19, 2021 3.830 4.000 3.830 4.000 10,161 -0.01(-0.25%)
Apr 15, 2021 4.010 4.010 4.010 0 +0.01(+0.25%)
Apr 13, 2021 4.000 4.000 4.000 0 +0.06(+1.52%)
Apr 12, 2021 4.180 4.180 3.940 3.940 488 -0.26(-6.19%)
Apr 09, 2021 4.200 4.200 4.200 4.200 100 +0.20(+5.00%)
Apr 07, 2021 4.000 4.000 4.000 0 +0.05(+1.27%)
Apr 06, 2021 3.950 3.950 3.950 94 +0.00(+0.00%)
Apr 05, 2021 4.000 4.000 3.945 3.950 652 +0.19(+5.05%)
Apr 01, 2021 3.760 3.760 3.760 1 +0.00(+0.00%)
Mar 31, 2021 3.760 3.760 3.760 3.760 15,100 +0.01(+0.27%)
Mar 30, 2021 3.750 3.750 3.750 3.750 1,205 -0.22(-5.54%)
Mar 29, 2021 3.910 3.970 3.910 3.970 666 +0.15(+3.93%)
Mar 26, 2021 4.010 4.080 3.820 3.820 1,300 -0.14(-3.63%)
Mar 25, 2021 3.964 3.964 3.964 14 +0.00(+0.00%)
Mar 24, 2021 3.964 3.964 3.964 3.964 812 -0.08(-1.88%)
Mar 23, 2021 4.040 4.110 4.040 4.040 1,278 -0.20(-4.72%)
Mar 22, 2021 4.250 4.250 4.080 4.240 1,284 +0.08(+1.92%)
Mar 19, 2021 4.160 4.160 4.160 4.160 500 -0.16(-3.70%)
Mar 18, 2021 4.320 4.320 4.320 4.320 341 +0.01(+0.23%)
Mar 17, 2021 4.340 4.340 4.310 4.310 561 -0.05(-1.15%)
Mar 16, 2021 4.360 4.360 4.360 4.360 522 +0.00(+0.00%)
Mar 15, 2021 4.380 4.380 4.270 4.360 2,183 +0.17(+4.06%)
Mar 12, 2021 4.200 4.200 4.080 4.190 3,700 +0.09(+2.20%)
Mar 11, 2021 4.100 4.100 4.100 70 +0.00(+0.00%)
Mar 10, 2021 4.100 4.100 4.010 4.100 566 +0.23(+5.94%)
Mar 09, 2021 3.870 3.870 3.870 50 +0.00(+0.00%)
Mar 08, 2021 3.970 3.970 3.870 3.870 5,475 +0.01(+0.26%)
Mar 05, 2021 3.860 3.860 3.860 3.860 1,100 +0.00(+0.00%)
Mar 04, 2021 4.100 4.100 3.860 3.860 1,972 -0.04(-1.03%)
Mar 03, 2021 3.900 3.900 3.900 25 +0.00(+0.00%)
Mar 02, 2021 3.920 3.920 3.700 3.900 1,323 -0.10(-2.50%)
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.