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: 9:30 AM EDT, May 17, 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, 2014 1.110 1.110 1.110 0 +0.04(+3.74%)
Apr 23, 2014 1.070 1.070 1.070 1.070 21,000 -0.03(-3.04%)
Apr 22, 2014 1.103 1.103 1.103 1.103 241 +0.00(+0.32%)
Apr 16, 2014 1.100 1.100 1.100 0 +0.02(+1.85%)
Apr 15, 2014 1.080 1.080 1.080 1.080 1,350 -0.04(-3.57%)
Apr 14, 2014 1.090 1.120 1.090 1.120 7,200 -0.01(-0.88%)
Apr 09, 2014 1.130 1.130 1.130 1.130 0 +0.04(+3.67%)
Apr 04, 2014 1.090 1.090 1.090 0 +0.00(+0.00%)
Apr 03, 2014 1.090 1.090 1.089 1.090 29,750 +0.09(+9.00%)
Mar 31, 2014 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 27, 2014 1.000 1.000 1.000 0 +0.03(+3.09%)
Mar 25, 2014 0.9700 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
Mar 24, 2014 1.010 1.010 1.000 1.000 10,900 +0.04(+4.17%)
Mar 18, 2014 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Mar 17, 2014 0.9600 0.9600 0.9600 0.9600 1,000 -0.05(-4.95%)
Mar 14, 2014 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Mar 13, 2014 1.010 1.010 1.010 1.010 300 +0.00(+0.00%)
Mar 12, 2014 0.9800 1.010 0.9800 1.010 900 +0.03(+3.06%)
Mar 11, 2014 1.000 1.000 0.9800 0.9800 5,690 -0.06(-5.77%)
Mar 10, 2014 1.050 1.050 1.020 1.040 1,800 -0.01(-0.95%)
Mar 07, 2014 1.070 1.070 1.050 1.050 0 -0.02(-1.87%)
Mar 06, 2014 1.070 1.070 1.070 1.070 6,000 +0.02(+1.90%)
Mar 05, 2014 1.050 1.050 1.040 1.050 1,500 +0.07(+6.92%)
Mar 03, 2014 0.9820 0.9820 0.9820 0 -0.07(-6.48%)
Feb 28, 2014 1.070 1.070 1.050 1.050 0 +0.01(+0.96%)
Feb 27, 2014 1.070 1.070 1.040 1.040 5,582 -0.11(-9.57%)
Feb 26, 2014 1.180 1.180 1.150 1.150 1,500 +0.02(+1.77%)
Feb 21, 2014 1.130 1.130 1.130 0 +0.03(+2.73%)
Feb 20, 2014 1.100 1.100 1.100 1.100 980 -0.03(-2.65%)
Feb 19, 2014 1.130 1.130 1.130 1.130 1,000 +0.07(+6.60%)
Feb 14, 2014 1.060 1.060 1.060 1.060 0 +0.02(+1.92%)
Feb 13, 2014 1.030 1.040 1.030 1.040 46,800 +0.04(+4.00%)
Feb 12, 2014 1.000 1.000 1.000 1.000 150 +0.00(+0.00%)
Feb 11, 2014 1.000 1.000 0.9600 1.000 17,432 +0.08(+8.70%)
Feb 07, 2014 0.9200 0.9200 0.9200 0 -0.06(-6.12%)
Feb 04, 2014 0.9800 0.9800 0.9800 40 +0.00(+0.00%)
Feb 03, 2014 0.9100 0.9800 0.9100 0.9800 1,196 +0.05(+5.39%)
Jan 31, 2014 0.9700 0.9700 0.9299 0.9299 0 -0.03(-3.14%)
Jan 30, 2014 0.9600 0.9600 0.9600 0.9600 100 +0.05(+5.49%)
Jan 29, 2014 0.9101 0.9150 0.9100 0.9100 18,000 -0.01(-1.09%)
Jan 28, 2014 0.9200 0.9200 0.9200 0.9200 22,500 -0.06(-6.12%)
Jan 27, 2014 0.9800 0.9800 0.9800 0.9800 378 +0.00(+0.00%)
Jan 24, 2014 0.9800 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Jan 21, 2014 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 17, 2014 1.000 1.000 1.000 0 -0.02(-1.96%)
Jan 14, 2014 1.020 1.020 1.020 1.020 0 +0.05(+5.15%)
Jan 10, 2014 0.9700 0.9700 0.9700 0 -0.01(-1.42%)
Jan 09, 2014 0.9840 0.9840 0.9840 0.9840 500 +0.03(+3.58%)
Jan 07, 2014 0.9500 0.9500 0.9500 0 -0.04(-4.04%)
Jan 03, 2014 0.9900 0.9900 0.9900 0 +0.05(+5.32%)
Dec 31, 2013 0.9400 0.9400 0.9400 0 -0.00(-0.32%)
Dec 30, 2013 0.9500 0.9880 0.9400 0.9430 16,545 +0.00(+0.21%)
Dec 27, 2013 0.9410 0.9410 0.9410 0.9410 0 -0.00(-0.11%)
Dec 26, 2013 0.9421 0.9421 0.9420 0.9420 2,000 +0.01(+1.29%)
Dec 20, 2013 0.9300 0.9300 0.9300 0 -0.02(-2.11%)
Dec 19, 2013 0.9400 0.9600 0.9400 0.9500 47,500 +0.01(+1.06%)
Dec 18, 2013 0.9500 0.9500 0.9400 0.9400 15,200 -0.01(-1.05%)
Dec 17, 2013 0.9400 0.9500 0.9400 0.9500 6,900 -0.01(-1.04%)
Dec 16, 2013 0.9355 0.9600 0.9000 0.9600 71,481 +0.05(+5.61%)
Dec 13, 2013 0.8600 0.9300 0.8600 0.9090 0 +0.01(+1.00%)
Dec 12, 2013 0.8800 0.9000 0.8800 0.9000 1,600 +0.02(+2.27%)
Dec 11, 2013 0.8800 0.8800 0.8800 0.8800 270 -0.04(-4.14%)
Dec 10, 2013 0.9200 0.9200 0.8800 0.9180 28,395 -0.01(-1.44%)
Dec 09, 2013 0.9400 0.9400 0.9314 0.9314 21,550 -0.02(-1.96%)
Dec 06, 2013 0.9500 0.9500 0.9200 0.9500 65,164 -0.04(-4.04%)
Dec 05, 2013 1.010 1.010 0.9800 0.9900 18,950 -0.11(-10.00%)
Dec 04, 2013 1.100 1.100 1.100 1.100 2,000 +0.02(+1.85%)
Dec 02, 2013 1.080 1.080 1.080 1.080 0 -0.06(-5.26%)
Nov 29, 2013 1.150 1.150 1.140 1.140 12,860 +0.03(+2.70%)
Nov 22, 2013 1.110 1.110 1.110 0 +0.07(+6.73%)
Nov 21, 2013 1.080 1.080 1.040 1.040 16,300 -0.08(-7.14%)
Nov 20, 2013 1.120 1.120 1.120 1.120 10,000 +0.07(+6.67%)
Nov 19, 2013 1.100 1.100 1.050 1.050 1,700 -0.06(-5.41%)
Nov 15, 2013 1.110 1.110 1.110 0 -0.04(-3.65%)
Nov 14, 2013 1.152 1.152 1.152 1.152 1,086 +0.03(+2.86%)
Nov 13, 2013 1.120 1.120 1.120 1.120 763 +0.00(+0.00%)
Nov 12, 2013 1.120 1.120 1.120 1.120 568 -0.09(-7.44%)
Nov 11, 2013 1.210 1.210 1.210 1.210 15,597 +0.00(+0.00%)
Nov 08, 2013 1.210 1.210 1.210 1.210 10,000 +0.02(+1.68%)
Nov 07, 2013 1.190 1.190 1.190 1.190 1,500 -0.03(-2.46%)
Nov 06, 2013 1.220 1.220 1.220 1.220 100 -0.01(-0.81%)
Nov 05, 2013 1.210 1.230 1.210 1.230 1,200 +0.02(+1.65%)
Nov 04, 2013 1.150 1.210 1.150 1.210 2,000 +0.01(+0.83%)
Oct 31, 2013 1.200 1.200 1.200 0 -0.01(-0.66%)
Oct 30, 2013 1.226 1.226 1.208 1.208 1,833 +0.02(+1.94%)
Oct 29, 2013 1.185 1.185 1.185 1.185 1,000 -0.01(-1.25%)
Oct 24, 2013 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 23, 2013 1.249 1.249 1.200 1.200 21,100 -0.01(-0.83%)
Oct 22, 2013 1.210 1.210 1.210 1.210 76,000 -0.13(-9.70%)
Oct 21, 2013 1.340 1.340 1.340 1.340 100 -0.05(-3.60%)
Oct 17, 2013 1.390 1.390 1.390 0 -0.02(-1.42%)
Oct 16, 2013 1.410 1.410 1.360 1.410 9,445 -0.02(-1.40%)
Oct 15, 2013 1.430 1.430 1.430 1.430 1,000 +0.07(+5.15%)
Oct 09, 2013 1.360 1.360 1.360 0 -0.07(-4.90%)
Oct 03, 2013 1.430 1.430 1.430 0 +0.09(+6.72%)
Sep 30, 2013 1.340 1.340 1.340 0 -0.02(-1.47%)
Sep 23, 2013 1.360 1.360 1.360 1.360 0 -0.02(-1.45%)
Sep 19, 2013 1.380 1.380 1.380 0 +0.01(+0.73%)
Sep 18, 2013 1.370 1.370 1.370 1.370 500 -0.05(-3.52%)
Sep 17, 2013 1.420 1.420 1.420 1.420 130 +0.01(+0.71%)
Sep 16, 2013 1.330 1.410 1.330 1.410 1,036 +0.14(+11.02%)
Sep 13, 2013 1.300 1.300 1.270 1.270 20,000 -0.04(-3.05%)
Sep 12, 2013 1.310 1.310 1.310 1.310 3,000 -0.01(-0.76%)
Sep 10, 2013 1.320 1.320 1.320 0 +0.07(+5.60%)
Sep 05, 2013 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 30, 2013 1.250 1.250 1.250 0 +0.02(+1.62%)
Aug 29, 2013 1.210 1.240 1.210 1.230 6,686 +0.02(+1.66%)
Aug 23, 2013 1.210 1.210 1.210 0 +0.07(+6.14%)
Aug 22, 2013 1.140 1.140 1.140 1.140 5,000 -0.01(-0.87%)
Aug 19, 2013 1.150 1.150 1.150 0 +0.01(+0.88%)
Aug 14, 2013 1.140 1.140 1.140 0 -0.03(-2.56%)
Aug 13, 2013 1.180 1.180 1.170 1.170 6,500 +0.02(+1.74%)
Aug 08, 2013 1.150 1.150 1.150 0 +0.07(+6.48%)
Aug 07, 2013 1.110 1.110 1.080 1.080 4,000 -0.03(-2.53%)
Aug 05, 2013 1.108 1.108 1.108 0 -0.03(-2.81%)
Aug 01, 2013 1.140 1.140 1.140 0 -0.02(-1.72%)
Jul 31, 2013 1.160 1.160 1.160 1.160 1,100 +0.01(+0.87%)
Jul 30, 2013 1.151 1.151 1.150 1.150 200 -0.04(-3.69%)
Jul 29, 2013 1.194 1.194 1.194 1.194 5,000 -0.01(-0.50%)
Jul 18, 2013 1.200 1.200 1.200 0 -0.06(-4.76%)
Jul 16, 2013 1.260 1.260 1.260 1.260 0 +0.05(+4.13%)
Jul 10, 2013 1.210 1.210 1.210 0 +0.01(+0.83%)
Jul 09, 2013 1.190 1.200 1.190 1.200 4,000 +0.02(+1.69%)
Jul 08, 2013 1.180 1.180 1.180 1.180 500 -0.03(-2.48%)
Jul 02, 2013 1.210 1.210 1.210 1.210 0 -0.04(-3.20%)
Jul 01, 2013 1.250 1.250 1.250 1.250 790 -0.01(-0.79%)
Jun 28, 2013 1.260 1.260 1.260 1.260 100 +0.03(+2.44%)
Jun 27, 2013 1.230 1.230 1.230 1.230 1,000 +0.01(+0.82%)
Jun 24, 2013 1.220 1.220 1.220 1.220 0 -0.02(-1.61%)
Jun 21, 2013 1.240 1.240 1.240 1.240 1,350 -0.01(-0.80%)
Jun 20, 2013 1.250 1.250 1.250 1.250 1,500 -0.07(-5.30%)
Jun 18, 2013 1.320 1.320 1.320 0 -0.04(-2.94%)
Jun 17, 2013 1.360 1.360 1.360 1.360 186 +0.02(+1.49%)
Jun 14, 2013 1.340 1.340 1.340 1.340 1,082 +0.00(+0.00%)
Jun 10, 2013 1.340 1.340 1.340 1.340 0 -0.05(-3.60%)
Jun 07, 2013 1.390 1.390 1.390 1.390 5,000 -0.06(-4.14%)
Jun 06, 2013 1.450 1.450 1.450 1.450 1,000 +0.02(+1.40%)
Jun 05, 2013 1.390 1.430 1.390 1.430 1,500 -0.09(-5.92%)
May 30, 2013 1.520 1.520 1.520 0 +0.07(+4.83%)
May 28, 2013 1.450 1.450 1.450 0 -0.06(-3.97%)
May 23, 2013 1.510 1.510 1.510 0 -0.05(-3.21%)
May 22, 2013 1.590 1.590 1.550 1.560 5,500 -0.07(-4.29%)
May 16, 2013 1.630 1.630 1.630 0 -0.04(-2.40%)
May 15, 2013 1.671 1.671 1.670 1.670 347 -0.11(-6.18%)
May 13, 2013 1.780 1.780 1.780 1.780 2,000 -0.13(-6.81%)
May 06, 2013 1.910 1.910 1.910 0 -0.01(-0.52%)
May 02, 2013 1.920 1.920 1.920 0 +0.00(+0.00%)
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.