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 (%)
Apr 30, 2009 1.400 1.470 1.370 1.370 20,768 -0.02(-1.44%)
Apr 29, 2009 1.410 1.410 1.340 1.390 24,983 -0.01(-0.71%)
Apr 28, 2009 1.270 1.400 1.270 1.400 2,753 +0.07(+5.26%)
Apr 27, 2009 1.300 1.330 1.290 1.330 9,587 -0.07(-5.00%)
Apr 24, 2009 1.370 1.400 1.370 1.400 8,324 +0.05(+3.70%)
Apr 23, 2009 1.320 1.350 1.320 1.350 5,843 +0.05(+3.85%)
Apr 22, 2009 1.300 1.300 1.300 1.300 578 +0.05(+4.00%)
Apr 21, 2009 1.350 1.350 1.240 1.250 18,456 -0.12(-9.09%)
Apr 20, 2009 1.450 1.450 1.370 1.375 28,676 +0.01(+1.10%)
Apr 17, 2009 1.500 1.550 1.350 1.360 29,646 -0.14(-9.33%)
Apr 16, 2009 1.500 1.500 1.500 1.500 8,844 +0.05(+3.45%)
Apr 15, 2009 1.440 1.450 1.440 1.450 2,033 -0.03(-2.03%)
Apr 14, 2009 1.480 1.480 1.480 1.480 5,000 +0.13(+9.63%)
Apr 09, 2009 1.350 1.350 1.350 0 -0.08(-5.59%)
Apr 06, 2009 1.430 1.430 1.430 1.430 0 +0.13(+10.00%)
Apr 03, 2009 1.380 1.380 1.300 1.300 709 -0.01(-0.76%)
Mar 31, 2009 1.310 1.310 1.310 0 +0.06(+4.80%)
Mar 30, 2009 1.250 1.250 1.250 1.250 4,800 +0.05(+4.17%)
Mar 20, 2009 1.200 1.200 1.200 0 +0.09(+8.11%)
Mar 16, 2009 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Mar 13, 2009 0.9000 1.110 1.110 1.110 2,280 +0.16(+16.84%)
Mar 12, 2009 0.9500 0.9500 0.9500 0.9500 1,000 -0.09(-8.65%)
Mar 11, 2009 1.040 1.040 1.040 1.040 800 +0.05(+5.05%)
Mar 09, 2009 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Mar 06, 2009 0.9900 0.9900 0.9900 0.9900 1,222 +0.09(+10.00%)
Mar 05, 2009 0.9000 0.9000 0.9000 0.9000 100 +0.04(+4.65%)
Mar 04, 2009 0.8600 0.8600 0.8600 0.8600 760 -0.19(-18.10%)
Feb 27, 2009 1.050 1.050 1.050 0 +0.05(+5.00%)
Feb 26, 2009 1.000 1.000 1.000 1.000 100 -0.05(-4.76%)
Feb 25, 2009 1.090 1.090 1.050 1.050 2,500 -0.20(-16.00%)
Feb 20, 2009 1.250 1.250 1.250 0 +0.00(+0.00%)
Feb 19, 2009 1.190 1.250 1.190 1.250 1,250 -0.03(-2.34%)
Feb 12, 2009 1.280 1.280 1.280 0 +0.00(+0.00%)
Feb 11, 2009 1.300 1.300 1.280 1.280 3,000 +0.06(+4.92%)
Feb 06, 2009 1.220 1.220 1.220 0 +0.00(+0.00%)
Feb 05, 2009 1.220 1.220 1.220 1.220 1,000 -0.27(-18.12%)
Jan 16, 2009 1.490 1.490 1.490 0 +0.00(+0.00%)
Jan 15, 2009 1.450 1.490 1.450 1.490 5,600 -0.38(-20.32%)
Jan 12, 2009 1.870 1.870 1.870 1.870 0 +0.00(+0.00%)
Jan 09, 2009 1.870 1.870 1.870 1.870 0 -0.05(-2.60%)
Jan 05, 2009 1.920 1.920 1.920 0 +0.00(+0.00%)
Jan 02, 2009 1.920 1.920 1.920 1.920 1,600 +0.14(+7.87%)
Jan 01, 2009 1.740 1.780 1.740 1.780 0 +0.00(+0.00%)
Dec 31, 2008 1.740 1.780 1.740 1.780 2,750 +0.08(+4.71%)
Dec 30, 2008 1.700 1.700 1.700 1.700 7,400 -0.10(-5.56%)
Dec 23, 2008 1.800 1.800 1.800 0 +0.00(+0.00%)
Dec 22, 2008 1.800 1.800 1.800 0 +0.20(+12.50%)
Dec 15, 2008 1.600 1.600 1.600 0 +0.00(+0.00%)
Dec 12, 2008 1.600 1.600 1.600 1.600 1,000 -0.05(-3.03%)
Dec 10, 2008 1.650 1.650 1.650 0 +0.00(+0.00%)
Dec 09, 2008 1.650 1.650 1.650 1.650 1,000 +0.03(+1.85%)
Dec 08, 2008 1.620 1.620 1.620 1.620 1,000 +0.03(+1.89%)
Dec 05, 2008 1.590 1.590 1.590 0 +0.00(+0.00%)
Dec 04, 2008 1.550 1.590 1.550 1.590 300 +0.04(+2.58%)
Dec 03, 2008 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 02, 2008 1.550 1.550 1.550 1.550 1,000 +0.13(+9.15%)
Dec 01, 2008 1.420 1.420 1.420 0 +0.00(+0.00%)
Nov 28, 2008 1.410 1.420 1.410 1.420 6,900 +0.09(+6.77%)
Nov 26, 2008 1.300 1.330 1.300 1.330 21,000 -0.10(-6.99%)
Nov 24, 2008 1.430 1.430 1.430 0 +0.00(+0.00%)
Nov 21, 2008 1.430 1.430 1.430 1.430 2,000 -0.12(-7.74%)
Nov 20, 2008 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 19, 2008 1.550 1.550 1.550 1.550 2,000 -0.07(-4.32%)
Nov 18, 2008 1.620 1.620 1.620 0 +0.00(+0.00%)
Nov 17, 2008 1.620 1.620 1.620 1.620 1,300 -0.10(-5.81%)
Nov 13, 2008 1.720 1.720 1.720 0 +0.00(+0.00%)
Nov 12, 2008 1.760 1.760 1.720 1.720 2,400 -0.15(-8.02%)
Nov 11, 2008 1.870 1.870 1.870 1.870 200 -0.01(-0.53%)
Nov 10, 2008 1.880 1.880 1.880 0 +0.00(+0.00%)
Nov 07, 2008 1.880 1.880 1.880 1.880 9,771 +0.14(+8.05%)
Oct 31, 2008 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Oct 30, 2008 1.730 1.740 1.700 1.740 12,500 +0.30(+20.83%)
Oct 28, 2008 1.440 1.440 1.440 0 +0.00(+0.00%)
Oct 27, 2008 1.440 1.440 1.440 1.440 249 -0.56(-28.00%)
Oct 21, 2008 2.000 2.000 2.000 0 +0.00(+0.00%)
Oct 20, 2008 2.000 2.000 2.000 2.000 200 +0.10(+5.26%)
Oct 16, 2008 1.900 1.900 1.900 0 +0.00(+0.00%)
Oct 15, 2008 1.900 1.900 1.900 1.900 201 +0.03(+1.60%)
Oct 14, 2008 1.870 1.870 1.870 1.870 0 +0.00(+0.00%)
Oct 13, 2008 1.870 1.870 1.870 1.870 100 +0.16(+9.36%)
Oct 10, 2008 1.710 1.750 1.710 1.710 2,000 +0.06(+3.64%)
Oct 07, 2008 1.650 1.650 1.650 0 +0.00(+0.00%)
Oct 06, 2008 1.650 1.650 1.650 1.650 1,000 -1.05(-38.89%)
Sep 22, 2008 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 19, 2008 2.700 2.700 2.700 0 +0.10(+3.85%)
Sep 18, 2008 2.600 2.600 2.600 2.600 268 -0.45(-14.75%)
Sep 03, 2008 3.050 3.050 3.050 0 +0.00(+0.00%)
Sep 02, 2008 3.050 3.050 3.050 3.050 100 -0.20(-6.15%)
Aug 26, 2008 3.250 3.250 3.250 0 +0.00(+0.00%)
Aug 25, 2008 3.250 3.250 3.250 3.250 1,500 +0.15(+4.84%)
Aug 22, 2008 3.100 3.100 3.100 3.100 500 +0.15(+5.08%)
Aug 13, 2008 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Aug 12, 2008 2.950 2.950 2.950 0 +0.00(+0.00%)
Aug 11, 2008 2.950 2.950 2.950 2.950 5,000 -0.15(-4.84%)
Aug 08, 2008 3.100 3.100 3.100 3.100 645 +0.00(+0.00%)
Aug 07, 2008 3.100 3.100 3.100 3.100 1,000 -0.10(-3.13%)
Aug 06, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Aug 05, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Aug 04, 2008 3.200 3.200 3.200 3.200 5,000 +0.00(+0.00%)
Aug 01, 2008 3.200 3.200 3.200 3.200 1,000 +0.00(+0.00%)
Jul 31, 2008 3.300 3.200 3.200 3.200 13,300 -0.10(-3.03%)
Jul 30, 2008 3.300 3.300 3.300 3.300 1,000 -0.10(-2.94%)
Jul 29, 2008 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jul 28, 2008 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jul 25, 2008 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jul 24, 2008 3.400 3.400 3.400 3.400 1,000 +0.25(+7.94%)
Jul 23, 2008 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Jul 22, 2008 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Jul 21, 2008 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Jul 18, 2008 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Jul 17, 2008 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Jul 16, 2008 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Jul 15, 2008 3.150 3.150 3.150 3.150 1,500 +0.15(+5.00%)
Jul 14, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 11, 2008 3.000 3.000 3.000 3.000 3,000 +0.00(+0.00%)
Jul 10, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 09, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 08, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 07, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 04, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 03, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 02, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 01, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 30, 2008 3.000 3.050 3.000 3.000 27,000 +0.08(+2.74%)
Jun 27, 2008 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Jun 26, 2008 2.920 3.000 2.920 2.920 7,650 -0.08(-2.67%)
Jun 25, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 24, 2008 3.000 3.000 3.000 3.000 4,000 -0.20(-6.25%)
Jun 23, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jun 20, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jun 19, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jun 18, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jun 17, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jun 16, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jun 13, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jun 12, 2008 3.200 3.200 3.150 3.200 1,600 -0.10(-3.03%)
Jun 11, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jun 10, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jun 09, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jun 06, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jun 05, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jun 04, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jun 03, 2008 3.300 3.300 3.300 3.300 1,000 +0.00(+0.00%)
Jun 02, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
May 30, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
May 29, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
May 28, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
May 27, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
May 26, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
May 23, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
May 22, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
May 21, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
May 20, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
May 19, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
May 16, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
May 15, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
May 14, 2008 3.150 3.300 3.300 3.300 1,000 +0.15(+4.76%)
May 13, 2008 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
May 12, 2008 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
May 09, 2008 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
May 08, 2008 3.150 3.150 3.150 3.150 2,000 +0.00(+0.00%)
May 07, 2008 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
May 06, 2008 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
May 05, 2008 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
May 02, 2008 3.150 3.150 3.150 3.150 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.