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 (%)
Jul 29, 2011 1.980 1.980 1.980 0 -0.04(-1.98%)
Jul 28, 2011 2.020 2.020 2.020 2.020 1,000 -0.02(-0.98%)
Jul 27, 2011 2.040 2.040 2.040 2.040 250 -0.02(-0.97%)
Jul 26, 2011 2.060 2.060 2.060 2.060 674 +0.07(+3.52%)
Jul 25, 2011 1.990 1.990 1.990 1.990 365 -0.03(-1.49%)
Jul 22, 2011 2.020 2.020 2.020 2.020 228 +0.05(+2.54%)
Jul 20, 2011 1.970 1.970 1.970 1.970 0 +0.05(+2.60%)
Jul 19, 2011 1.920 1.920 1.920 1.920 167 +0.04(+2.13%)
Jul 18, 2011 1.880 1.880 1.880 1.880 1,147 -0.03(-1.57%)
Jul 14, 2011 1.910 1.910 1.910 0 -0.01(-0.52%)
Jul 12, 2011 1.920 1.920 1.920 0 -0.17(-8.13%)
Jul 08, 2011 2.090 2.090 2.090 0 -0.03(-1.42%)
Jul 07, 2011 2.120 2.120 2.120 2.120 6,472 +0.03(+1.44%)
Jul 06, 2011 2.090 2.090 2.090 2.090 419 -0.02(-0.95%)
Jul 05, 2011 2.100 2.110 2.100 2.110 1,030 +0.14(+7.11%)
Jul 01, 2011 1.970 1.970 1.970 1.970 1,501 -0.02(-1.01%)
Jun 30, 2011 1.940 1.990 1.940 1.990 8,427 +0.02(+1.02%)
Jun 29, 2011 1.970 1.970 1.970 1.970 8,500 +0.03(+1.55%)
Jun 28, 2011 1.940 1.940 1.940 1.940 395 +0.04(+2.11%)
Jun 27, 2011 1.900 1.900 1.900 1.900 944 +0.00(+0.00%)
Jun 24, 2011 1.900 1.900 1.900 1.900 783 -0.01(-0.52%)
Jun 22, 2011 1.910 1.910 1.910 0 +0.00(+0.00%)
Jun 21, 2011 1.900 1.910 1.900 1.910 679 +0.02(+1.06%)
Jun 20, 2011 1.890 1.890 1.890 1.890 11,886 -0.01(-0.53%)
Jun 17, 2011 1.890 1.900 1.890 1.900 4,459 +0.02(+1.06%)
Jun 16, 2011 1.880 1.880 1.880 1.880 1,237 -0.03(-1.57%)
Jun 15, 2011 2.000 2.000 1.910 1.910 4,984 -0.09(-4.50%)
Jun 14, 2011 2.000 2.000 2.000 2.000 125 +0.00(+0.00%)
Jun 13, 2011 2.000 2.000 2.000 2.000 570 -0.03(-1.48%)
Jun 10, 2011 2.030 2.030 2.030 2.030 118 +0.03(+1.50%)
Jun 09, 2011 2.000 2.000 2.000 2.000 1,361 -0.04(-1.96%)
Jun 08, 2011 2.040 2.040 2.040 2.040 1,316 +0.00(+0.00%)
Jun 07, 2011 2.040 2.040 2.040 2.040 2,721 -0.04(-1.92%)
Jun 06, 2011 2.080 2.080 2.080 2.080 2,000 -0.05(-2.35%)
Jun 03, 2011 2.130 2.130 2.130 2.130 1,317 -0.07(-3.18%)
May 24, 2011 2.200 2.200 2.200 2.200 349 +0.00(+0.00%)
May 23, 2011 2.210 2.250 2.200 2.200 3,331 -0.01(-0.45%)
May 19, 2011 2.210 2.210 2.210 2.210 0 +0.01(+0.45%)
May 17, 2011 2.200 2.200 2.200 0 -0.07(-3.08%)
May 12, 2011 2.270 2.270 2.270 0 +0.03(+1.34%)
May 11, 2011 2.290 2.290 2.240 2.240 30,000 -0.05(-2.18%)
May 10, 2011 2.290 2.290 2.290 2.290 1,170 +0.00(+0.00%)
May 09, 2011 2.290 2.290 2.290 2.290 1,182 +0.00(+0.00%)
May 06, 2011 2.290 2.290 2.290 2.290 867,280 +0.03(+1.33%)
May 05, 2011 2.250 2.280 2.250 2.260 11,862 -0.01(-0.44%)
May 04, 2011 2.270 2.270 2.270 2.270 3,487 -0.01(-0.44%)
May 03, 2011 2.280 2.280 2.280 2.280 1,385 +0.00(+0.00%)
May 02, 2011 2.280 2.280 2.280 2.280 1,000 +0.00(+0.00%)
Apr 28, 2011 2.280 2.280 2.280 2.280 0 +0.00(+0.00%)
Apr 27, 2011 2.260 2.280 2.260 2.280 2,045 +0.00(+0.00%)
Apr 26, 2011 2.280 2.280 2.280 2.280 547 -0.06(-2.56%)
Apr 25, 2011 2.280 2.340 2.280 2.340 11,620 +0.06(+2.63%)
Apr 21, 2011 2.280 2.280 2.280 2.280 10,654 +0.02(+0.88%)
Apr 20, 2011 2.260 2.260 2.260 2.260 11,654 +0.09(+4.15%)
Apr 19, 2011 2.170 2.170 2.170 2.170 1,000 +0.01(+0.46%)
Apr 18, 2011 2.160 2.160 2.160 2.160 830 -0.06(-2.70%)
Apr 15, 2011 2.220 2.220 2.220 2.220 2,378 -0.06(-2.63%)
Apr 14, 2011 2.280 2.280 2.280 2.280 412 +0.09(+4.11%)
Apr 12, 2011 2.190 2.190 2.190 2.190 0 -0.02(-0.90%)
Apr 11, 2011 2.210 2.210 2.210 2.210 237 -0.07(-3.07%)
Apr 08, 2011 2.280 2.280 2.280 2.280 2,000 +0.03(+1.33%)
Apr 07, 2011 2.280 2.280 2.250 2.250 1,070 -0.09(-3.85%)
Apr 06, 2011 2.360 2.360 2.340 2.340 4,875 +0.08(+3.54%)
Apr 05, 2011 2.260 2.260 2.260 2.260 721 +0.03(+1.35%)
Apr 04, 2011 2.230 2.230 2.230 2.230 3,871 +0.00(+0.00%)
Apr 01, 2011 2.230 2.230 2.230 2.230 1,271 +0.00(+0.00%)
Mar 31, 2011 2.230 2.230 2.230 2.230 2,519 +0.00(+0.00%)
Mar 30, 2011 2.230 2.230 2.230 2.230 430 +0.06(+2.76%)
Mar 29, 2011 2.170 2.170 2.170 2.170 430 +0.01(+0.46%)
Mar 28, 2011 2.160 2.160 2.160 2.160 2,303 -0.01(-0.46%)
Mar 25, 2011 2.170 2.170 2.170 2.170 385 +0.04(+1.88%)
Mar 24, 2011 2.120 2.130 2.120 2.130 2,457 +0.08(+3.90%)
Mar 23, 2011 2.050 2.050 2.050 2.050 2,489 -0.05(-2.38%)
Mar 22, 2011 2.100 2.150 2.100 2.100 18,296 +0.02(+0.96%)
Mar 21, 2011 2.080 2.080 2.080 2.080 1,732 +0.01(+0.48%)
Mar 18, 2011 2.070 2.070 2.070 2.070 1,411 +0.05(+2.48%)
Mar 17, 2011 2.020 2.020 2.020 2.020 321 -0.04(-1.94%)
Mar 16, 2011 2.080 2.080 2.060 2.060 2,165 +0.00(+0.00%)
Mar 15, 2011 2.010 2.170 2.010 2.060 907 -0.24(-10.43%)
Mar 11, 2011 2.300 2.300 2.300 2.300 0 +0.06(+2.68%)
Mar 10, 2011 2.330 2.330 2.240 2.240 4,307 -0.11(-4.68%)
Mar 08, 2011 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Mar 07, 2011 2.350 2.350 2.350 2.350 5,324 +0.05(+2.17%)
Mar 04, 2011 2.390 2.390 2.300 2.300 3,352 +0.01(+0.44%)
Mar 02, 2011 2.290 2.290 2.290 2.290 0 -0.01(-0.43%)
Mar 01, 2011 2.300 2.300 2.300 2.300 1,266 -0.05(-2.13%)
Feb 28, 2011 2.340 2.350 2.340 2.350 1,739 -0.03(-1.26%)
Feb 25, 2011 2.380 2.380 2.380 2.380 1,397 +0.08(+3.48%)
Feb 24, 2011 2.380 2.380 2.300 2.300 5,000 -0.06(-2.54%)
Feb 23, 2011 2.360 2.360 2.360 2.360 2,193 -0.12(-4.84%)
Feb 22, 2011 2.430 2.500 2.430 2.480 2,889 -0.04(-1.59%)
Feb 18, 2011 2.580 2.580 2.520 2.520 1,347 +0.01(+0.40%)
Feb 17, 2011 2.490 2.550 2.490 2.510 3,870 +0.16(+6.81%)
Feb 16, 2011 2.350 2.350 2.350 2.350 4,765 -0.03(-1.26%)
Feb 15, 2011 2.380 2.380 2.380 2.380 2,059 +0.03(+1.28%)
Feb 14, 2011 2.350 2.350 2.350 2.350 6,878 -0.01(-0.42%)
Feb 11, 2011 2.350 2.360 2.350 2.360 2,184 -0.06(-2.48%)
Feb 10, 2011 2.420 2.420 2.420 2.420 917 -0.01(-0.41%)
Feb 09, 2011 2.430 2.430 2.430 2.430 717 +0.00(+0.00%)
Feb 08, 2011 2.430 2.430 2.430 2.430 150 +0.00(+0.00%)
Feb 07, 2011 2.430 2.430 2.430 2.430 598 +0.01(+0.41%)
Feb 04, 2011 2.420 2.420 2.420 2.420 1,118 -0.01(-0.41%)
Feb 03, 2011 2.430 2.430 2.430 2.430 1,186 +0.07(+2.97%)
Feb 02, 2011 2.390 2.390 2.360 2.360 8,893 -0.01(-0.42%)
Jan 31, 2011 2.370 2.370 2.370 0 +0.02(+0.85%)
Jan 28, 2011 2.400 2.400 2.350 2.350 1,028 -0.04(-1.67%)
Jan 27, 2011 2.390 2.390 2.390 2.390 7,701 -0.03(-1.24%)
Jan 26, 2011 2.400 2.420 2.400 2.420 3,492 +0.01(+0.41%)
Jan 25, 2011 2.410 2.410 2.410 2.410 522 -0.01(-0.41%)
Jan 24, 2011 2.420 2.420 2.420 2.420 260 -0.06(-2.42%)
Jan 21, 2011 2.420 2.480 2.420 2.480 6,076 +0.04(+1.64%)
Jan 20, 2011 2.440 2.440 2.440 2.440 1,347 -0.07(-2.79%)
Jan 14, 2011 2.510 2.510 2.510 0 -0.04(-1.57%)
Jan 13, 2011 2.500 2.550 2.500 2.550 9,956 +0.08(+3.24%)
Jan 12, 2011 2.460 2.470 2.460 2.470 1,429 -0.06(-2.37%)
Jan 11, 2011 2.530 2.530 2.530 2.530 500 -0.03(-1.17%)
Jan 10, 2011 2.560 2.560 2.560 2.560 2,000 +0.13(+5.35%)
Jan 07, 2011 2.430 2.430 2.430 2.430 1,000 -0.04(-1.62%)
Jan 06, 2011 2.470 2.470 2.470 2.470 1,000 +0.05(+2.07%)
Jan 05, 2011 2.420 2.420 2.420 2.420 2,422 -0.13(-5.10%)
Jan 04, 2011 2.480 2.550 2.480 2.550 3,160 -0.02(-0.78%)
Jan 03, 2011 2.580 2.580 2.570 2.570 3,691 +0.02(+0.78%)
Dec 30, 2010 2.550 2.550 2.550 0 +0.03(+1.19%)
Dec 29, 2010 2.530 2.530 2.520 2.520 1,803 -0.04(-1.56%)
Dec 28, 2010 2.560 2.560 2.560 2.560 2,005 +0.02(+0.79%)
Dec 27, 2010 2.540 2.540 2.540 2.540 14,480 +0.00(+0.00%)
Dec 22, 2010 2.540 2.540 2.540 0 -0.02(-0.78%)
Dec 21, 2010 2.560 2.560 2.560 2.560 1,247 +0.04(+1.59%)
Dec 20, 2010 2.590 2.590 2.520 2.520 2,587 -0.03(-1.18%)
Dec 17, 2010 2.550 2.550 2.550 2.550 3,836 -0.04(-1.54%)
Dec 16, 2010 2.670 2.702 2.590 2.590 136,221 -0.11(-4.07%)
Dec 15, 2010 2.750 2.750 2.670 2.700 5,493 +0.01(+0.37%)
Dec 14, 2010 2.730 2.730 2.690 2.690 7,177 +0.07(+2.67%)
Dec 13, 2010 2.620 2.620 2.620 2.620 250 -0.01(-0.38%)
Dec 10, 2010 2.630 2.630 2.630 2.630 1,250 -0.06(-2.23%)
Dec 09, 2010 2.690 2.690 2.690 2.690 100 +0.11(+4.26%)
Dec 08, 2010 2.580 2.580 2.580 2.580 1,154 -0.12(-4.44%)
Dec 07, 2010 2.692 2.710 2.650 2.700 108,763 +0.11(+4.25%)
Dec 06, 2010 2.630 2.630 2.590 2.590 3,540 -0.03(-1.15%)
Dec 03, 2010 2.630 2.630 2.510 2.620 7,236 +0.08(+3.15%)
Dec 02, 2010 2.540 2.580 2.520 2.540 10,230 +0.01(+0.40%)
Dec 01, 2010 2.540 2.540 2.530 2.530 174,377 +0.04(+1.61%)
Nov 30, 2010 2.470 2.570 2.470 2.490 40,225 -0.01(-0.40%)
Nov 29, 2010 2.590 2.590 2.500 2.500 5,656 -0.08(-3.10%)
Nov 26, 2010 2.580 2.580 2.580 2.580 672,386 +0.00(+0.00%)
Nov 24, 2010 2.580 2.580 2.580 2.580 477,689 +0.00(+0.00%)
Nov 23, 2010 2.630 2.630 2.580 2.580 201,600 -0.02(-0.77%)
Nov 22, 2010 2.600 2.600 2.600 2.600 190,373 +0.02(+0.78%)
Nov 19, 2010 2.580 2.580 2.580 2.580 177,238 -0.11(-4.09%)
Nov 18, 2010 2.720 2.720 2.690 2.690 2,514 +0.11(+4.26%)
Nov 17, 2010 2.580 2.580 2.580 2.580 7,019 -0.02(-0.77%)
Nov 16, 2010 2.700 2.700 2.600 2.600 1,816 -0.15(-5.45%)
Nov 12, 2010 2.750 2.750 2.750 2.750 0 -0.10(-3.51%)
Nov 10, 2010 2.850 2.850 2.850 2.850 0 +0.07(+2.52%)
Nov 09, 2010 2.810 2.820 2.780 2.780 2,345 -0.01(-0.36%)
Nov 08, 2010 2.810 2.850 2.790 2.790 4,258 +0.01(+0.36%)
Nov 05, 2010 2.890 2.920 2.780 2.780 11,781 -0.13(-4.47%)
Nov 04, 2010 2.910 2.910 2.910 2.910 16,972 +0.11(+3.93%)
Nov 03, 2010 2.790 2.800 2.790 2.800 78,121 +0.00(+0.00%)
Nov 02, 2010 2.800 2.800 2.800 2.800 500 +0.01(+0.36%)
Nov 01, 2010 2.780 2.790 2.780 2.790 5,325 +0.04(+1.45%)
Oct 29, 2010 2.750 2.750 2.750 2.750 938 +0.00(+0.00%)
Oct 28, 2010 2.770 2.770 2.750 2.750 1,741 +0.05(+1.85%)
Oct 27, 2010 2.700 2.700 2.700 2.700 312 -0.16(-5.59%)
Oct 25, 2010 2.860 2.860 2.860 2.860 3,463 +0.14(+5.15%)
Oct 22, 2010 2.810 2.810 2.720 2.720 2,775 +0.01(+0.37%)
Oct 21, 2010 2.740 2.740 2.710 2.710 3,418 +0.00(+0.00%)
Oct 20, 2010 2.700 2.710 2.700 2.710 6,850 +0.06(+2.26%)
Oct 19, 2010 2.720 2.720 2.650 2.650 1,170 -0.11(-3.99%)
Oct 18, 2010 2.740 2.760 2.740 2.760 2,238 -0.04(-1.43%)
Oct 15, 2010 2.800 2.800 2.800 2.800 2,390 +0.00(+0.00%)
Oct 14, 2010 2.820 2.820 2.800 2.800 7,273 +0.00(+0.00%)
Oct 13, 2010 2.800 2.810 2.800 2.800 38,128 +0.04(+1.45%)
Oct 12, 2010 2.750 2.760 2.750 2.760 6,573 -0.05(-1.78%)
Oct 11, 2010 2.810 2.810 2.810 2.810 406,534 +0.00(+0.00%)
Oct 08, 2010 2.890 2.890 2.800 2.810 2,837 +0.01(+0.36%)
Oct 07, 2010 2.800 2.800 2.800 2.800 1,331 +0.03(+1.08%)
Oct 06, 2010 2.770 2.770 2.770 2.770 3,011 +0.06(+2.21%)
Oct 05, 2010 2.690 2.710 2.690 2.710 3,963,700 +0.02(+0.74%)
Oct 04, 2010 2.690 2.690 2.690 2.690 7,108 -0.01(-0.37%)
Oct 01, 2010 2.700 2.700 2.700 2.700 7,138 +0.05(+1.89%)
Sep 30, 2010 2.650 2.650 2.650 2.650 901 +0.01(+0.38%)
Sep 29, 2010 2.640 2.640 2.640 2.640 3,614 +0.02(+0.76%)
Sep 28, 2010 2.620 2.620 2.620 2.620 3,245 +0.05(+1.95%)
Sep 27, 2010 2.560 2.570 2.560 2.570 4,372 +0.09(+3.63%)
Sep 24, 2010 2.510 2.510 2.480 2.480 3,216 -0.02(-0.80%)
Sep 23, 2010 2.500 2.500 2.500 2.500 3,468 +0.00(+0.00%)
Sep 22, 2010 2.500 2.500 2.400 2.500 5,409 -0.01(-0.40%)
Sep 21, 2010 2.400 2.510 2.400 2.510 3,959 +0.11(+4.58%)
Sep 20, 2010 2.320 2.400 2.320 2.400 18,751 +0.00(+0.00%)
Sep 17, 2010 2.400 2.400 2.400 2.400 1,820 -0.15(-5.88%)
Sep 15, 2010 2.350 2.550 2.350 2.550 2,450 +0.17(+7.14%)
Sep 14, 2010 2.360 2.380 2.360 2.380 8,250 +0.00(+0.00%)
Sep 13, 2010 2.380 2.380 2.380 2.380 1,074 +0.21(+9.68%)
Sep 10, 2010 2.370 2.370 2.170 2.170 2,971 -0.14(-6.06%)
Sep 09, 2010 2.310 2.310 2.310 2.310 600 +0.11(+5.00%)
Sep 08, 2010 2.200 2.200 2.200 2.200 597 -0.05(-2.22%)
Sep 07, 2010 2.250 2.250 2.250 2.250 837 +0.04(+1.81%)
Sep 02, 2010 2.210 2.210 2.210 0 +0.05(+2.31%)
Aug 31, 2010 2.160 2.160 2.160 0 -0.06(-2.70%)
Aug 30, 2010 2.220 2.220 2.220 2.220 573 +0.07(+3.26%)
Aug 27, 2010 2.180 2.180 2.150 2.150 1,246 -0.02(-0.92%)
Aug 26, 2010 2.180 2.180 2.170 2.170 3,588 +0.02(+0.93%)
Aug 25, 2010 2.150 2.150 2.150 2.150 1,143 +0.00(+0.00%)
Aug 24, 2010 2.220 2.220 2.150 2.150 2,631 -0.12(-5.29%)
Aug 20, 2010 2.270 2.270 2.270 0 +0.07(+3.18%)
Aug 17, 2010 2.200 2.200 2.200 0 -0.02(-0.90%)
Aug 13, 2010 2.220 2.220 2.220 0 -0.05(-2.20%)
Aug 12, 2010 2.200 2.270 2.200 2.270 718 +0.09(+4.13%)
Aug 11, 2010 2.180 2.180 2.180 2.180 1,285 -0.12(-5.22%)
Aug 10, 2010 2.300 2.300 2.300 2.300 932 -0.04(-1.71%)
Aug 09, 2010 2.340 2.340 2.340 2.340 319 +0.00(+0.00%)
Aug 06, 2010 2.340 2.340 2.340 2.340 496 +0.01(+0.43%)
Aug 05, 2010 2.330 2.330 2.330 2.330 791 +0.04(+1.75%)
Aug 04, 2010 2.290 2.290 2.290 2.290 272 +0.04(+1.78%)
Aug 03, 2010 2.250 2.250 2.250 2.250 263 +0.01(+0.45%)
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.