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

Qantas Airways Ltd (OP: QUBSF )

4.000 UNCHANGED
Streaming Delayed Price Updated: 1:28 PM EDT, May 15, 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, 2013 1.950 1.970 1.950 1.970 10,420 +0.07(+3.68%)
Apr 29, 2013 1.900 1.900 1.900 1.900 100 +0.02(+1.06%)
Apr 26, 2013 1.880 1.880 1.880 1.880 200 -0.05(-2.59%)
Apr 25, 2013 1.930 1.930 1.930 1.930 660 +0.16(+9.04%)
Apr 16, 2013 1.770 1.770 1.770 1.770 0 -0.08(-4.32%)
Apr 15, 2013 1.850 1.850 1.850 1.850 100 +0.00(+0.00%)
Apr 11, 2013 1.850 1.850 1.850 0 +0.02(+1.09%)
Apr 10, 2013 1.830 1.830 1.830 1.830 8,000 +0.00(+0.00%)
Apr 09, 2013 1.830 1.830 1.830 1.830 500 +0.07(+3.98%)
Apr 05, 2013 1.760 1.760 1.760 0 -0.15(-7.85%)
Apr 04, 2013 1.910 1.910 1.910 1.910 1,200 +0.01(+0.53%)
Apr 03, 2013 1.900 1.900 1.900 1.900 3,000 -0.07(-3.55%)
Apr 02, 2013 1.840 1.970 1.840 1.970 36,500 +0.13(+7.07%)
Apr 01, 2013 1.840 1.840 1.831 1.840 3,800 +0.01(+0.55%)
Mar 27, 2013 1.830 1.830 1.830 0 -0.02(-1.08%)
Mar 26, 2013 1.850 1.850 1.850 1.850 250 -0.01(-0.54%)
Mar 18, 2013 1.860 1.860 1.860 0 +0.11(+6.29%)
Mar 15, 2013 1.750 1.750 1.750 1.750 170 +0.03(+1.74%)
Mar 12, 2013 1.720 1.720 1.720 0 -0.03(-1.71%)
Mar 11, 2013 1.750 1.750 1.750 1.750 8,574 +0.09(+5.42%)
Mar 08, 2013 1.660 1.660 1.660 1.660 711 +0.00(+0.00%)
Mar 06, 2013 1.660 1.660 1.660 0 +0.00(+0.00%)
Mar 05, 2013 1.660 1.660 1.660 1.660 1,000 +0.08(+5.06%)
Mar 04, 2013 1.580 1.580 1.580 1.580 450 -0.04(-2.47%)
Mar 01, 2013 1.620 1.620 1.620 1.620 699 -0.01(-0.61%)
Feb 28, 2013 1.630 1.630 1.630 1.630 1,104 -0.04(-2.40%)
Feb 26, 2013 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Feb 21, 2013 1.670 1.670 1.670 1.670 0 +0.02(+1.21%)
Feb 19, 2013 1.650 1.650 1.650 0 +0.00(+0.00%)
Feb 14, 2013 1.650 1.650 1.650 0 +0.05(+3.12%)
Feb 13, 2013 1.600 1.600 1.600 1.600 500 +0.01(+0.50%)
Feb 12, 2013 1.592 1.592 1.592 1.592 530 -0.01(-0.50%)
Feb 11, 2013 1.600 1.600 1.600 1.600 200 +0.02(+1.27%)
Jan 30, 2013 1.580 1.580 1.580 0 -0.06(-3.66%)
Jan 24, 2013 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Jan 23, 2013 1.640 1.640 1.640 1.640 3,000 -0.01(-0.61%)
Jan 22, 2013 1.650 1.650 1.650 1.650 6,533 +0.03(+1.85%)
Jan 18, 2013 1.620 1.620 1.620 1.620 3,000 -0.02(-1.22%)
Jan 16, 2013 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Jan 15, 2013 1.640 1.640 1.640 1.640 600 +0.00(+0.00%)
Jan 14, 2013 1.640 1.640 1.640 1.640 800 +0.02(+1.23%)
Jan 10, 2013 1.620 1.620 1.620 0 +0.04(+2.53%)
Jan 04, 2013 1.580 1.580 1.580 0 +0.07(+4.64%)
Dec 31, 2012 1.510 1.510 1.510 1.510 0 +0.02(+1.34%)
Dec 27, 2012 1.490 1.490 1.490 1.490 0 -0.01(-0.96%)
Dec 24, 2012 1.504 1.504 1.504 0 +0.02(+1.66%)
Dec 21, 2012 1.480 1.480 1.480 1.480 150 -0.02(-1.33%)
Dec 20, 2012 1.500 1.500 1.500 1.500 774 +0.02(+1.35%)
Dec 19, 2012 1.480 1.480 1.480 1.480 1,042 -0.01(-0.67%)
Dec 18, 2012 1.490 1.490 1.490 1.490 250 +0.04(+2.76%)
Dec 17, 2012 1.450 1.450 1.450 1.450 3,000 +0.00(+0.00%)
Dec 14, 2012 1.450 1.450 1.450 1.450 8,088 +0.02(+1.40%)
Dec 11, 2012 1.430 1.430 1.430 0 +0.00(+0.00%)
Dec 07, 2012 1.430 1.430 1.430 0 +0.07(+5.15%)
Dec 05, 2012 1.360 1.360 1.360 1.360 0 +0.02(+1.49%)
Dec 04, 2012 1.340 1.340 1.340 1.340 1,000 -0.04(-2.90%)
Nov 30, 2012 1.400 1.410 1.380 1.380 9,000 -0.03(-2.13%)
Nov 28, 2012 1.410 1.410 1.410 0 +0.03(+2.17%)
Nov 27, 2012 1.380 1.380 1.380 1.380 2,600 +0.05(+3.76%)
Nov 26, 2012 1.330 1.330 1.330 1.330 641 +0.08(+6.40%)
Nov 21, 2012 1.250 1.250 1.250 0 -0.05(-3.85%)
Nov 19, 2012 1.300 1.300 1.300 0 +0.04(+3.17%)
Nov 16, 2012 1.260 1.260 1.260 1.260 713 -0.02(-1.56%)
Nov 15, 2012 1.280 1.280 1.280 1.280 5,000 -0.02(-1.54%)
Nov 13, 2012 1.300 1.300 1.300 0 +0.00(+0.00%)
Nov 06, 2012 1.300 1.300 1.300 1.300 0 -0.05(-3.70%)
Oct 31, 2012 1.350 1.350 1.350 1.350 0 -0.01(-0.74%)
Oct 26, 2012 1.360 1.360 1.360 0 +0.02(+1.49%)
Oct 17, 2012 1.340 1.340 1.340 0 +0.01(+0.75%)
Oct 10, 2012 1.330 1.330 1.330 0 +0.08(+6.40%)
Oct 08, 2012 1.250 1.250 1.250 0 +0.01(+0.81%)
Oct 06, 2012 1.240 1.240 1.240 1.240 500 +0.00(+0.00%)
Oct 05, 2012 1.240 1.240 1.240 1.240 500 +0.02(+1.64%)
Oct 04, 2012 1.290 1.290 1.220 1.220 12,719 -0.08(-6.15%)
Sep 28, 2012 1.300 1.300 1.300 0 +0.02(+1.56%)
Sep 27, 2012 1.280 1.280 1.280 1.280 7,000 +0.01(+0.79%)
Sep 25, 2012 1.270 1.270 1.270 0 -0.07(-5.22%)
Sep 20, 2012 1.340 1.340 1.340 0 +0.07(+5.51%)
Sep 18, 2012 1.270 1.270 1.270 0 +0.00(+0.00%)
Sep 14, 2012 1.270 1.270 1.270 0 +0.00(+0.00%)
Sep 13, 2012 1.290 1.290 1.270 1.270 3,633 -0.01(-0.78%)
Sep 12, 2012 1.280 1.280 1.280 1.280 3,000 +0.02(+1.59%)
Sep 11, 2012 1.260 1.260 1.260 1.260 6,000 -0.01(-0.79%)
Sep 10, 2012 1.260 1.270 1.260 1.270 11,988 +0.06(+4.96%)
Sep 06, 2012 1.210 1.210 1.210 0 +0.03(+2.54%)
Sep 05, 2012 1.180 1.180 1.180 1.180 100 -0.01(-0.84%)
Aug 29, 2012 1.190 1.190 1.190 0 +0.00(+0.00%)
Aug 27, 2012 1.190 1.190 1.190 1.190 1,500 -0.06(-4.80%)
Aug 23, 2012 1.250 1.250 1.250 0 -0.02(-1.57%)
Aug 20, 2012 1.270 1.270 1.270 0 +0.03(+2.42%)
Aug 17, 2012 1.240 1.240 1.240 1.240 400 +0.00(+0.00%)
Aug 16, 2012 1.240 1.240 1.240 1.240 1,000 +0.00(+0.00%)
Aug 13, 2012 1.240 1.240 1.240 0 +0.04(+3.33%)
Aug 01, 2012 1.200 1.200 1.200 1.200 0 +0.07(+6.19%)
Jul 31, 2012 1.131 1.131 1.130 1.130 2,421 +0.04(+3.67%)
Jul 30, 2012 1.090 1.090 1.090 1.090 5,500 -0.05(-4.39%)
Jul 27, 2012 1.145 1.145 1.080 1.140 4,000 -0.01(-0.87%)
Jul 26, 2012 1.090 1.160 1.060 1.150 6,209 +0.15(+15.00%)
Jul 25, 2012 0.9700 1.060 0.9700 1.000 1,851 -0.04(-3.85%)
Jul 24, 2012 1.060 1.060 1.030 1.040 22,500 -0.01(-0.95%)
Jul 20, 2012 1.050 1.050 1.050 0 -0.03(-2.78%)
Jul 19, 2012 1.050 1.080 1.050 1.080 4,068 -0.01(-0.92%)
Jul 16, 2012 1.090 1.090 1.090 0 +0.00(+0.00%)
Jul 14, 2012 1.090 1.090 1.090 1.090 1,100 +0.00(+0.00%)
Jul 13, 2012 1.090 1.090 1.090 1.090 1,100 +0.00(+0.00%)
Jul 12, 2012 1.090 1.090 1.090 1.090 425 -0.02(-1.80%)
Jul 11, 2012 1.110 1.110 1.110 1.110 590 +0.02(+1.83%)
Jul 10, 2012 1.090 1.090 1.090 1.090 500 +0.02(+1.87%)
Jul 09, 2012 1.070 1.070 1.070 1.070 3,000 -0.07(-6.14%)
Jul 06, 2012 1.070 1.140 1.070 1.140 702 +0.07(+6.54%)
Jul 02, 2012 1.070 1.070 1.070 0 -0.04(-3.78%)
Jun 29, 2012 1.140 1.140 1.050 1.112 8,638 +0.03(+2.96%)
Jun 28, 2012 1.100 1.100 1.020 1.080 14,938 -0.04(-3.57%)
Jun 27, 2012 1.060 1.120 1.030 1.120 2,800 +0.02(+1.82%)
Jun 26, 2012 1.110 1.110 1.100 1.100 44,427 -0.03(-2.65%)
Jun 25, 2012 1.130 1.130 1.127 1.130 7,610 -0.03(-2.59%)
Jun 22, 2012 1.085 1.160 1.085 1.160 20,255 +0.02(+1.75%)
Jun 21, 2012 1.200 1.200 1.100 1.140 35,880 -0.08(-6.56%)
Jun 20, 2012 1.200 1.220 1.180 1.220 6,395 +0.02(+1.67%)
Jun 19, 2012 1.200 1.200 1.190 1.200 15,950 -0.05(-4.00%)
Jun 18, 2012 1.220 1.250 1.210 1.250 120,474 +0.05(+4.17%)
Jun 15, 2012 1.200 1.200 1.200 1.200 28,525 +0.02(+1.69%)
Jun 14, 2012 1.180 1.180 1.174 1.180 19,294 +0.06(+5.36%)
Jun 13, 2012 1.130 1.140 1.120 1.120 10,556 +0.12(+12.00%)
Jun 11, 2012 1.000 1.000 1.000 0 +0.02(+2.04%)
Jun 08, 2012 0.9900 0.9900 0.9800 0.9800 4,500 -0.10(-9.26%)
Jun 07, 2012 1.100 1.100 1.080 1.080 7,000 -0.07(-6.09%)
Jun 06, 2012 1.130 1.150 1.130 1.150 4,900 -0.01(-0.86%)
Jun 05, 2012 1.160 1.160 1.160 1.160 2,200 -0.25(-17.73%)
May 31, 2012 1.410 1.410 1.410 1.410 0 -0.05(-3.42%)
May 30, 2012 1.490 1.490 1.460 1.460 6,300 -0.01(-0.68%)
May 24, 2012 1.470 1.470 1.470 0 -0.02(-1.34%)
May 22, 2012 1.490 1.490 1.490 0 +0.06(+4.20%)
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.