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 (%)
Mar 31, 2023 4.445 50 +0.21(+5.08%)
Mar 28, 2023 4.230 0 -0.08(-1.88%)
Mar 27, 2023 4.311 4.311 4.311 4.311 845 +0.06(+1.44%)
Mar 15, 2023 4.250 3 -0.03(-0.58%)
Mar 13, 2023 4.275 0 -0.12(-2.84%)
Mar 03, 2023 4.400 0 +0.32(+7.84%)
Feb 23, 2023 4.080 0 -0.29(-6.53%)
Feb 21, 2023 4.365 0 -0.17(-3.85%)
Feb 16, 2023 4.540 0 +0.03(+0.67%)
Feb 13, 2023 4.510 0 +0.00(+0.00%)
Feb 10, 2023 4.510 4.510 4.510 4.510 250 +0.17(+3.92%)
Feb 07, 2023 4.340 50 -0.17(-3.77%)
Feb 06, 2023 4.510 4.510 4.510 4.510 100 -0.01(-0.22%)
Feb 03, 2023 4.520 4.520 4.520 4.520 3,607 -0.06(-1.31%)
Feb 02, 2023 4.540 4.580 4.540 4.580 1,103 +0.11(+2.46%)
Jan 24, 2023 4.470 1 -0.03(-0.67%)
Jan 19, 2023 4.500 0 -0.18(-3.81%)
Jan 18, 2023 4.590 4.678 4.590 4.678 630 +0.18(+3.96%)
Jan 13, 2023 4.500 1 +0.20(+4.65%)
Jan 09, 2023 4.300 20 +0.25(+6.17%)
Dec 16, 2022 4.050 0 +0.05(+1.25%)
Dec 08, 2022 4.000 0 -0.04(-0.99%)
Nov 30, 2022 4.040 0 +0.04(+1.00%)
Nov 28, 2022 4.000 0 -0.25(-5.78%)
Nov 25, 2022 4.245 4.245 4.245 4.245 67,612 +0.21(+5.09%)
Nov 23, 2022 3.990 4.040 3.990 4.040 885 +0.14(+3.59%)
Nov 08, 2022 3.900 0 +0.10(+2.70%)
Nov 02, 2022 3.797 0 -0.00(-0.01%)
Nov 01, 2022 3.798 3.798 3.798 3.798 252 +0.10(+2.65%)
Oct 18, 2022 3.700 0 +0.05(+1.44%)
Oct 17, 2022 3.647 3.647 3.647 3.647 400 +0.42(+12.86%)
Oct 10, 2022 3.232 0 -0.06(-1.76%)
Oct 07, 2022 3.291 3.291 3.290 3.290 14,314 -0.11(-3.16%)
Sep 22, 2022 3.397 5 -0.07(-2.09%)
Sep 21, 2022 3.470 3.470 3.470 3.470 100 +0.00(+0.00%)
Sep 20, 2022 3.452 3.470 3.452 3.470 1,032 +0.02(+0.58%)
Sep 06, 2022 3.450 0 -0.08(-2.27%)
Aug 30, 2022 3.530 0 +0.03(+0.86%)
Aug 26, 2022 3.500 0 +0.02(+0.57%)
Aug 25, 2022 3.480 3.480 3.480 3.480 109 +0.05(+1.46%)
Aug 15, 2022 3.430 0 +0.19(+5.86%)
Aug 10, 2022 3.240 0 +0.16(+5.19%)
Aug 08, 2022 3.080 0 -0.12(-3.75%)
Aug 05, 2022 3.200 3.200 3.200 3.200 188 +0.08(+2.56%)
Jul 27, 2022 3.120 0 -0.00(-0.16%)
Jul 26, 2022 3.030 3.125 3.030 3.125 700 +0.10(+3.14%)
Jul 22, 2022 3.030 0 -0.09(-2.88%)
Jul 21, 2022 3.120 3.120 3.120 3.120 1,500 +0.26(+9.16%)
Jul 14, 2022 2.858 0 -0.06(-2.08%)
Jul 13, 2022 2.910 2.919 2.910 2.919 17,561 +0.15(+5.38%)
Jul 12, 2022 2.770 2.770 2.770 2.770 1,459 -0.23(-7.67%)
Jul 11, 2022 3.030 3.030 3.000 3.000 395 +0.00(+0.00%)
Jul 05, 2022 3.000 0 -0.15(-4.76%)
Jun 28, 2022 3.150 77 +0.03(+0.96%)
Jun 23, 2022 3.120 15 +0.02(+0.65%)
Jun 21, 2022 3.100 72 +0.05(+1.64%)
Jun 17, 2022 3.050 3.050 3.050 3.050 605 -0.10(-3.17%)
Jun 16, 2022 3.190 3.190 3.150 3.150 831 -0.02(-0.63%)
Jun 15, 2022 3.370 3.370 3.170 3.170 1,744 -0.09(-2.76%)
Jun 14, 2022 3.260 3.260 3.260 3.260 204 -0.50(-13.30%)
Jun 09, 2022 3.760 0 -0.17(-4.33%)
Jun 01, 2022 3.930 6 +0.00(+0.00%)
May 31, 2022 3.910 3.930 3.910 3.930 8,043 +0.03(+0.77%)
May 24, 2022 3.900 6 +0.05(+1.30%)
May 19, 2022 3.850 0 +0.18(+4.90%)
May 13, 2022 3.670 160 +0.07(+1.82%)
May 12, 2022 3.650 3.650 3.600 3.604 7,514 -0.05(-1.25%)
May 11, 2022 3.732 3.732 3.650 3.650 6,200 -0.15(-3.95%)
May 06, 2022 3.800 0 -0.16(-3.99%)
May 04, 2022 3.958 0 -0.29(-6.87%)
May 03, 2022 4.250 4.250 4.250 4.250 200 +0.20(+4.94%)
May 02, 2022 4.160 4.160 4.050 4.050 1,137 -0.06(-1.46%)
Apr 29, 2022 4.110 4.110 4.110 4.110 100 +0.28(+7.31%)
Apr 28, 2022 3.830 3.830 3.830 3.830 30,248 +0.01(+0.26%)
Apr 14, 2022 3.820 0 -0.01(-0.26%)
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.