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

Qantas Airways Ltd (OP: QUBSF )

4.065 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 13, 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 (%)
Mar 30, 2015 2.390 2.390 2.390 0 +0.00(+0.00%)
Mar 24, 2015 2.390 2.390 2.390 0 -0.04(-1.61%)
Mar 23, 2015 2.412 2.430 2.412 2.429 5,374 +0.03(+1.21%)
Mar 20, 2015 2.400 2.400 2.400 2.400 100 +0.08(+3.44%)
Mar 16, 2015 2.320 2.320 2.320 0 +0.05(+2.20%)
Mar 12, 2015 2.270 2.270 2.270 0 +0.06(+2.76%)
Mar 09, 2015 2.209 2.209 2.209 0 +0.04(+1.80%)
Mar 06, 2015 2.170 2.170 2.170 2.170 500 -0.11(-4.74%)
Mar 04, 2015 2.278 2.278 2.278 0 +0.01(+0.35%)
Mar 03, 2015 2.300 2.300 2.270 5 -0.03(-1.30%)
Mar 02, 2015 2.300 2.300 2.300 5 +0.10(+4.55%)
Feb 27, 2015 2.310 2.310 2.200 2.200 9,285 -0.12(-5.17%)
Feb 26, 2015 2.270 2.320 2.270 2.320 2,150 +0.15(+6.91%)
Feb 24, 2015 2.170 2.170 2.170 0 +0.03(+1.41%)
Feb 23, 2015 2.100 2.140 2.100 2.140 7,431 +0.02(+0.94%)
Feb 20, 2015 2.120 2.120 2.120 2.120 700 +0.08(+3.92%)
Feb 19, 2015 2.040 2.040 2.040 2.040 800 -0.01(-0.49%)
Feb 18, 2015 2.050 2.050 2.050 2.050 500 +0.04(+1.84%)
Feb 17, 2015 2.013 2.013 2.013 2.013 200 -0.02(-0.84%)
Feb 13, 2015 2.030 2.030 2.030 0 +0.11(+5.73%)
Feb 12, 2015 1.920 1.920 1.920 1.920 1,600 -0.05(-2.61%)
Feb 11, 2015 2.000 2.000 1.972 1.972 4,550 -0.04(-1.92%)
Feb 10, 2015 1.980 2.010 1.980 2.010 15,300 +0.09(+4.69%)
Feb 09, 2015 1.920 1.920 1.920 1.920 206 +0.00(+0.00%)
Feb 05, 2015 1.920 1.920 1.920 0 +0.01(+0.52%)
Feb 03, 2015 1.910 1.910 1.910 0 -0.05(-2.55%)
Feb 02, 2015 1.960 1.960 1.960 1.960 1,100 +0.03(+1.55%)
Jan 28, 2015 1.920 1.930 1.920 1.930 7,917 +0.05(+2.93%)
Jan 26, 2015 1.875 1.875 1.875 0 -0.02(-1.32%)
Jan 23, 2015 1.901 1.901 1.860 1.900 46,000 -0.02(-1.04%)
Jan 22, 2015 1.920 1.920 1.920 1.920 500 +0.06(+3.23%)
Jan 21, 2015 1.872 1.872 1.860 1.860 5,435 -0.04(-2.11%)
Jan 16, 2015 1.900 1.900 1.900 40 -0.01(-0.52%)
Jan 14, 2015 1.910 1.910 1.910 0 -0.10(-4.98%)
Jan 13, 2015 2.010 0 -0.05(-2.43%)
Jan 12, 2015 2.060 2.060 2.060 2.060 1,000 +0.05(+2.49%)
Jan 07, 2015 2.010 2.010 2.010 0 -0.09(-4.29%)
Jan 06, 2015 2.070 2.100 2.070 2.100 6,200 +0.16(+8.00%)
Jan 05, 2015 1.944 1.944 1.944 1.944 152 +0.02(+1.04%)
Dec 31, 2014 1.925 1.925 1.925 2 +0.01(+0.76%)
Dec 30, 2014 1.910 1.910 1.910 1.910 400 -0.01(-0.52%)
Dec 29, 2014 1.920 1.920 1.920 1.920 499 +0.01(+0.52%)
Dec 24, 2014 1.910 1.910 1.910 0 -0.01(-0.26%)
Dec 23, 2014 1.915 1.915 1.915 1.915 469 -0.04(-2.30%)
Dec 22, 2014 1.970 1.970 1.960 1.960 1,450 +0.01(+0.64%)
Dec 19, 2014 1.842 1.950 1.842 1.948 963 +0.04(+1.96%)
Dec 16, 2014 1.910 1.910 1.910 0 +0.07(+3.80%)
Dec 15, 2014 1.880 1.880 1.840 1.840 700 -0.17(-8.43%)
Dec 11, 2014 2.010 2.010 2.010 0 +0.03(+1.49%)
Dec 10, 2014 1.980 1.980 1.980 1.980 200 +0.03(+1.38%)
Dec 09, 2014 1.978 1.978 1.953 1.953 5,050 -0.04(-1.91%)
Dec 08, 2014 1.991 2.010 1.885 1.991 7,175 +0.25(+14.43%)
Dec 05, 2014 1.740 1.752 1.740 1,394 -0.01(-0.68%)
Dec 03, 2014 1.752 1.752 1.752 0 +0.10(+6.18%)
Dec 02, 2014 1.700 1.700 1.650 1.650 7,200 -0.05(-2.94%)
Dec 01, 2014 1.640 1.700 1.640 1.700 3,425 +0.05(+3.03%)
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%)
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.