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 (%)
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%)
Apr 05, 2022 3.830 6,890 -0.01(-0.26%)
Mar 30, 2022 3.840 95 +0.09(+2.40%)
Mar 29, 2022 3.750 3.750 3.750 3.750 260 +0.06(+1.63%)
Mar 21, 2022 3.690 0 +0.07(+1.93%)
Mar 16, 2022 3.620 5 +0.00(+0.00%)
Mar 10, 2022 3.620 0 +0.29(+8.71%)
Mar 08, 2022 3.330 17,061 +0.00(+0.00%)
Mar 07, 2022 3.330 3.330 3.330 3.330 5,618 -0.35(-9.51%)
Mar 04, 2022 3.680 3.680 3.680 3.680 500 +0.06(+1.66%)
Mar 02, 2022 3.620 0 -0.11(-2.95%)
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%)
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.