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 24, 2019 4.060 4.060 4.060 0 +0.00(+0.00%)
Apr 23, 2019 4.060 4.060 4.060 6 +0.00(+0.00%)
Apr 17, 2019 4.060 4.060 4.060 0 -0.07(-1.69%)
Apr 15, 2019 4.130 4.130 4.130 0 +0.00(+0.00%)
Apr 12, 2019 4.090 4.130 4.090 4.130 5,000 +0.00(+0.00%)
Apr 08, 2019 4.130 4.130 4.130 0 +0.02(+0.49%)
Apr 05, 2019 4.110 4.110 4.110 4.110 200 -0.05(-1.20%)
Apr 03, 2019 4.160 4.160 4.160 0 +0.11(+2.72%)
Apr 01, 2019 4.050 4.050 4.050 0 +0.20(+5.19%)
Mar 25, 2019 3.850 3.850 3.850 0 +0.00(+0.00%)
Mar 22, 2019 3.850 3.850 3.850 0 -0.11(-2.90%)
Mar 18, 2019 3.965 3.965 3.965 0 -0.05(-1.17%)
Mar 15, 2019 4.012 4.012 4.012 4.012 1,600 +0.14(+3.67%)
Mar 05, 2019 3.870 3.870 3.870 0 -0.21(-5.15%)
Mar 01, 2019 4.080 4.080 4.080 0 +0.03(+0.74%)
Feb 27, 2019 4.050 4.050 4.050 0 +0.03(+0.75%)
Feb 25, 2019 4.020 4.020 4.020 0 -0.03(-0.74%)
Feb 20, 2019 4.050 4.050 4.050 0 +0.00(+0.00%)
Feb 14, 2019 4.050 4.050 4.050 0 +0.00(+0.00%)
Feb 08, 2019 4.050 4.050 4.050 0 -0.20(-4.71%)
Jan 31, 2019 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 24, 2019 4.250 4.250 4.250 0 -0.04(-0.93%)
Jan 14, 2019 4.290 4.290 4.290 0 -0.08(-1.83%)
Jan 09, 2019 4.370 4.370 4.370 0 +0.32(+7.90%)
Jan 08, 2019 4.050 4.050 4.050 4.050 500 -0.09(-2.17%)
Dec 31, 2018 4.140 4.140 4.140 0 +0.00(+0.00%)
Dec 06, 2018 4.140 4.140 4.140 0 -0.18(-4.17%)
Dec 04, 2018 4.320 4.320 4.320 4.320 1,000 +0.27(+6.67%)
Dec 03, 2018 4.050 4.050 4.050 25 +0.00(+0.00%)
Nov 30, 2018 4.050 4.050 4.050 5 +0.00(+0.00%)
Nov 21, 2018 4.050 4.050 4.050 0 +0.09(+2.27%)
Nov 05, 2018 3.960 3.960 3.960 0 -0.04(-1.00%)
Nov 02, 2018 4.000 4.000 4.000 4.000 300 +0.19(+4.99%)
Oct 25, 2018 3.810 3.810 3.810 0 +0.00(+0.00%)
Oct 23, 2018 3.810 3.810 3.810 0 -0.14(-3.54%)
Oct 22, 2018 3.950 3.950 3.950 3.950 500 +0.10(+2.60%)
Oct 15, 2018 3.850 3.850 3.850 0 +0.02(+0.52%)
Oct 12, 2018 3.830 3.830 3.830 3.830 200 +0.03(+0.79%)
Oct 09, 2018 3.800 3.800 3.800 0 -0.14(-3.55%)
Oct 08, 2018 3.940 3.940 3.940 3.940 2,608 -0.11(-2.69%)
Oct 04, 2018 4.049 4.049 4.049 0 +0.00(+0.00%)
Oct 03, 2018 4.250 4.250 4.049 50 -0.20(-4.73%)
Oct 02, 2018 4.250 4.250 4.250 0 +0.00(+0.00%)
Oct 01, 2018 4.220 4.250 4.220 4.250 1,525 -0.03(-0.70%)
Sep 26, 2018 4.280 4.280 4.280 0 -0.18(-4.04%)
Sep 19, 2018 4.460 4.460 4.460 0 -0.04(-0.89%)
Sep 18, 2018 4.500 4.500 4.500 4.500 1,351 +0.01(+0.31%)
Sep 17, 2018 4.486 4.486 4.486 4.486 100 +0.09(+1.95%)
Sep 12, 2018 4.400 4.400 4.400 0 +0.00(+0.00%)
Sep 11, 2018 4.400 4.400 4.400 4.400 100 -0.04(-0.90%)
Sep 07, 2018 4.440 4.440 4.440 0 -0.18(-3.90%)
Sep 04, 2018 4.620 4.620 4.620 0 -0.02(-0.43%)
Aug 31, 2018 4.640 4.640 4.640 0 +0.00(+0.00%)
Aug 30, 2018 4.640 4.640 4.640 4.640 3,235 -0.05(-1.07%)
Aug 28, 2018 4.690 4.690 4.690 0 -0.06(-1.26%)
Aug 27, 2018 4.750 4.750 4.750 4.750 500 +0.03(+0.64%)
Aug 24, 2018 4.720 4.720 4.720 4.720 300 -0.26(-5.22%)
Aug 23, 2018 4.980 4.980 4.980 20 +0.00(+0.00%)
Aug 21, 2018 4.980 4.980 4.980 0 +0.03(+0.61%)
Aug 15, 2018 4.950 4.950 4.950 0 +0.00(+0.00%)
Aug 13, 2018 4.950 4.950 4.950 0 +0.00(+0.00%)
Aug 03, 2018 4.950 4.950 4.950 0 -0.01(-0.20%)
Aug 02, 2018 4.960 4.960 4.960 4.960 313 +0.05(+1.02%)
Jul 31, 2018 4.910 4.910 4.910 0 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 24, 2018 4.927 4.927 4.927 28 +0.02(+0.35%)
Jul 23, 2018 4.910 4.910 4.910 4.910 280 -0.02(-0.41%)
Jul 20, 2018 4.930 4.930 4.930 4.930 350 +0.06(+1.23%)
Jul 19, 2018 4.870 4.870 4.870 4.870 2,347 -0.02(-0.41%)
Jul 18, 2018 4.820 4.890 4.820 4.890 1,459 -0.01(-0.20%)
Jul 13, 2018 4.900 4.900 4.900 0 +0.36(+7.93%)
Jul 02, 2018 4.540 4.540 4.540 0 +0.04(+0.89%)
Jun 29, 2018 4.500 4.555 4.500 4.500 2,900 -0.49(-9.82%)
Jun 07, 2018 4.990 4.990 4.990 0 +0.26(+5.50%)
Jun 05, 2018 4.730 4.730 4.730 0 -0.01(-0.21%)
May 31, 2018 4.740 4.740 4.740 0 -0.04(-0.84%)
May 30, 2018 4.840 4.840 4.780 4.780 1,325 +0.15(+3.24%)
May 25, 2018 4.630 4.630 4.630 0 -0.08(-1.70%)
May 23, 2018 4.710 4.710 4.710 0 -0.05(-1.05%)
May 22, 2018 4.760 4.760 4.760 4.760 500 +0.08(+1.71%)
May 16, 2018 4.680 4.680 4.680 0 +0.06(+1.30%)
May 15, 2018 4.620 4.620 4.620 4.620 100 +0.08(+1.76%)
May 11, 2018 4.540 4.540 4.540 0 -0.10(-2.16%)
May 07, 2018 4.640 4.640 4.640 37 +0.00(+0.00%)
May 04, 2018 4.640 4.640 4.640 4.640 5,946 -0.01(-0.22%)
May 03, 2018 4.650 4.650 4.650 4.650 300 +0.02(+0.43%)
May 02, 2018 4.630 4.630 4.630 4.630 394 +0.35(+8.18%)
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.