Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qantas Airways Ltd (OP: QUBSF )

4.080 +0.140 (+3.55%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 4, 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 (%)
Aug 31, 2020 2.900 2.900 2.900 2.900 310 +0.03(+1.22%)
Aug 28, 2020 2.820 2.865 2.820 2.865 7,200 +0.16(+6.00%)
Aug 27, 2020 2.690 2.703 2.690 2.703 470 +0.01(+0.48%)
Aug 26, 2020 2.690 2.690 2.690 2.690 2,237 +0.00(+0.00%)
Aug 25, 2020 2.680 2.690 2.680 2.690 585 -0.06(-2.18%)
Aug 24, 2020 2.600 2.750 2.600 2.750 1,165 +0.06(+2.23%)
Aug 21, 2020 2.690 2.690 2.690 20 +0.00(+0.00%)
Aug 20, 2020 2.690 2.690 2.690 48 +0.00(+0.00%)
Aug 19, 2020 2.690 2.690 2.690 2.690 2,176 +0.03(+1.13%)
Aug 18, 2020 2.660 2.660 2.660 2.660 1,486 -0.03(-1.12%)
Aug 17, 2020 2.690 2.690 2.690 2.690 878 -0.01(-0.37%)
Aug 14, 2020 2.700 2.700 2.700 2.700 100 +0.14(+5.47%)
Aug 13, 2020 2.560 2.560 2.560 2.560 685 +0.03(+1.19%)
Aug 12, 2020 2.550 2.550 2.530 2.530 4,360 -0.04(-1.56%)
Aug 11, 2020 2.570 2.570 2.570 2.570 4,201 +0.12(+4.79%)
Aug 10, 2020 2.400 2.400 2.453 26,873 +0.05(+2.19%)
Aug 07, 2020 2.350 2.400 2.350 2.400 1,600 -0.05(-2.04%)
Aug 06, 2020 2.420 2.450 2.420 2.450 1,410 +0.08(+3.38%)
Aug 05, 2020 2.380 2.380 2.300 2.370 13,296 +0.00(+0.00%)
Aug 04, 2020 2.370 2.370 2.370 2.370 600 +0.05(+2.16%)
Aug 03, 2020 2.320 2.320 2.320 2.320 9,461 -0.10(-4.13%)
Jul 31, 2020 2.420 2.420 2.420 2.420 200 -0.18(-6.92%)
Jul 30, 2020 2.600 2.600 2.600 19 +0.00(+0.00%)
Jul 29, 2020 2.580 2.600 2.580 2.600 1,195 +0.02(+0.78%)
Jul 28, 2020 2.500 2.580 2.500 2.580 700 +0.12(+4.88%)
Jul 27, 2020 2.460 2.460 2.460 2.460 280 -0.10(-3.91%)
Jul 24, 2020 2.600 2.600 2.530 2.560 5,200 -0.04(-1.54%)
Jul 21, 2020 2.600 2.600 2.600 0 +0.00(+0.00%)
Jul 20, 2020 2.600 2.600 2.600 2.600 7,402 +0.00(+0.00%)
Jul 17, 2020 2.600 2.600 2.600 10 +0.00(+0.00%)
Jul 16, 2020 2.560 2.600 2.560 2.600 3,627 +0.04(+1.56%)
Jul 15, 2020 2.560 2.560 2.560 2.560 2,010 +0.13(+5.35%)
Jul 14, 2020 2.430 2.430 2.430 2.430 359 +0.00(+0.00%)
Jul 13, 2020 2.500 2.570 2.430 2.430 3,717 +0.00(+0.00%)
Jul 10, 2020 2.430 2.430 2.430 2.430 400 -0.04(-1.62%)
Jul 09, 2020 2.555 2.610 2.470 2.470 3,308 -0.08(-3.14%)
Jul 08, 2020 2.550 2.550 2.550 2.550 192 -0.05(-1.92%)
Jul 07, 2020 2.440 2.680 2.440 2.600 6,370 -0.13(-4.76%)
Jul 06, 2020 2.730 2.730 2.730 2.730 191 -0.08(-2.85%)
Jul 02, 2020 2.800 2.810 2.800 2.810 86,100 +0.14(+5.24%)
Jul 01, 2020 2.670 2.670 2.670 5 +0.00(+0.00%)
Jun 30, 2020 2.670 2.670 2.670 2.670 600 +0.00(+0.00%)
Jun 29, 2020 2.670 2.670 2.550 2.670 4,658 +0.01(+0.38%)
Jun 26, 2020 2.660 2.660 2.660 2.660 8,600 -0.22(-7.64%)
Jun 24, 2020 2.880 2.880 2.880 0 -0.06(-2.04%)
Jun 23, 2020 2.940 2.940 2.940 61 +0.00(+0.00%)
Jun 22, 2020 2.750 2.940 2.750 2.940 11,135 -0.21(-6.67%)
Jun 19, 2020 3.220 3.220 3.150 3.150 1,800 +0.15(+5.00%)
Jun 18, 2020 3.000 3.000 3.000 3.000 273 +0.00(+0.00%)
Jun 17, 2020 3.020 3.020 3.000 3.000 1,600 -0.02(-0.66%)
Jun 16, 2020 3.020 3.020 3.020 3.020 3,234 +0.12(+4.14%)
Jun 15, 2020 3.110 3.110 2.900 2.900 2,625 -0.15(-4.92%)
Jun 12, 2020 3.150 3.230 3.050 3.050 3,500 -0.01(-0.33%)
Jun 11, 2020 3.175 3.175 3.050 3.060 1,875 -0.34(-10.00%)
Jun 10, 2020 3.400 3.400 3.350 3.400 10,457 -0.00(-0.12%)
Jun 09, 2020 3.440 3.440 3.404 3.404 3,468 -0.03(-0.90%)
Jun 08, 2020 3.450 3.450 3.350 3.435 58,492 +0.08(+2.54%)
Jun 05, 2020 3.450 3.450 3.300 3.350 53,800 +0.14(+4.21%)
Jun 04, 2020 3.050 3.260 3.050 3.215 2,749 +0.17(+5.75%)
Jun 03, 2020 3.040 3.040 3.040 3.040 390 +0.27(+9.75%)
Jun 02, 2020 2.666 2.770 2.666 2.770 14,252 +0.17(+6.54%)
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.