Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Qantas Airways Limited (QABSY)

28.05
+0.03
+(0.11%)
As of April 25 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202527.7228.0227.7228.0528.05839
Apr 24, 202526.9528.0126.9428.0128.016,100
Apr 23, 202527.2328.7527.2327.6527.6516,800
Apr 22, 202526.6827.5026.6827.1427.1420,800
Apr 21, 202526.8526.8525.8326.4126.4112,400
Apr 17, 202526.5528.0026.1227.5327.536,800
Apr 16, 202526.0927.3926.0927.3927.3913,900
Apr 15, 202526.1127.9126.1127.0927.0917,700
Apr 14, 202526.3827.1726.3827.1727.1720,100
Apr 11, 202526.9426.9425.1126.4926.4962,300
Apr 10, 202525.5926.2025.1925.3325.3319,500
Apr 9, 202524.1626.9823.8125.9725.9762,600
Apr 8, 202525.8125.8124.3424.5824.5846,600
Apr 7, 202525.1125.2523.9624.2624.2660,400
Apr 4, 202525.0625.0624.2624.4524.4516,100
Apr 3, 202527.1328.2726.7828.2128.2126,500
Apr 2, 202528.3228.9227.7227.9227.925,300
Apr 1, 202528.2428.6028.1428.1428.1414,300
Mar 31, 202528.2228.7328.1628.7328.7311,200
Mar 28, 202529.4330.6729.2629.9929.993,900
Mar 27, 202529.6829.9529.6729.9429.948,800
Mar 26, 202530.7130.7130.1530.1530.153,100
Mar 25, 202529.6830.1129.6229.7129.717,200
Mar 24, 202528.9329.3228.9329.2929.297,600
Mar 21, 202528.0628.4028.0628.3528.356,500
Mar 20, 202529.1329.1428.4329.1429.142,000
Mar 19, 202529.2829.2828.1328.1328.133,900
Mar 18, 202530.1230.4129.0029.0729.0711,900
Mar 17, 202528.6028.8928.5628.7328.7317,000
Mar 14, 202528.6328.8328.6128.7428.7434,900
Mar 13, 202527.8227.9027.6327.7427.7411,400
Mar 12, 202528.9028.9027.9228.1828.187,400
Mar 11, 202529.7929.7928.2028.2428.245,200
Mar 10, 202530.6430.6430.1730.6230.625,200
Mar 7, 202531.3231.3630.9931.1931.192,900
Mar 6, 202531.6231.6831.4031.6831.681,900
Mar 5, 202532.1232.4332.0332.3732.373,800
Mar 4, 202531.2632.9231.1231.8531.859,200
Mar 3, 202530.5031.2730.4030.9330.937,300
Feb 28, 202529.6329.6529.2929.6429.6411,800
Feb 27, 202529.8630.7329.0029.0029.003,300
Feb 26, 202528.1628.5328.0428.0428.043,800
Feb 25, 202529.0729.0728.5828.8928.8918,500
Feb 24, 202528.8028.8328.6628.8328.8312,000
Feb 21, 202529.0229.0228.6328.7328.734,600
Feb 20, 202529.4730.3629.4429.6129.617,800
Feb 19, 202528.8829.0128.8428.9528.957,600
Feb 18, 202529.3029.3029.2029.2929.295,000
Feb 14, 202529.6829.7429.6429.6529.654,900
Feb 13, 202529.8530.3529.3729.6929.692,800
Feb 12, 202529.5529.9729.2429.9129.914,900
Feb 11, 202530.6430.6429.8930.0730.076,000
Feb 10, 202529.6729.7629.6429.7629.765,900
Feb 7, 202529.5829.5829.3229.4329.434,100
Feb 6, 202529.8029.9929.8029.9729.975,000
Feb 5, 202529.7529.7729.6829.6829.684,000
Feb 4, 202529.0729.2029.0729.1629.169,600
Feb 3, 202528.5828.7528.4428.7028.705,700
Jan 31, 202529.2929.3529.1029.2029.203,000
Jan 30, 202529.4929.6029.3329.3729.372,200
Jan 29, 202529.5929.8029.4829.8029.802,100
Jan 28, 202529.7330.6429.7330.6430.643,300
Jan 27, 202529.9830.5029.4529.9729.973,300
Jan 24, 202529.8830.5529.8830.5530.554,000
Jan 23, 202530.4030.4029.7030.4030.403,300
Jan 22, 202528.5530.6728.5529.4529.456,400
Jan 21, 202528.3728.5628.3128.5428.5425,100
Jan 17, 202528.3028.3028.0828.1128.114,200
Jan 16, 202528.4028.4027.6427.7527.759,800
Jan 15, 202527.8928.5027.8128.3528.356,000
Jan 14, 202528.7129.2328.1528.7128.716,200
Jan 13, 202529.1929.7228.7428.8128.8126,200
Jan 10, 202528.7828.8828.5928.6828.6817,900
Jan 8, 202528.7929.7628.7329.7129.718,000
Jan 7, 202528.0330.1728.0329.1729.1712,200
Jan 6, 202528.9029.5828.1228.1928.1910,200
Jan 3, 202528.3528.3928.2828.3928.396,800
Jan 2, 202528.2928.3628.1428.2628.264,300
Dec 31, 202427.9127.9127.8227.9127.913,000
Dec 30, 202428.0828.2328.0228.1428.1420,000
Dec 27, 202428.2128.3628.2128.3128.315,800
Dec 26, 202428.4028.4028.1928.4028.406,000
Dec 24, 202428.2928.4728.2228.3228.324,800
Dec 23, 202427.7128.1527.7128.0628.0612,200
Dec 20, 202428.2128.2127.3827.3827.3821,800
Dec 19, 202427.7327.8427.6527.6727.678,900
Dec 18, 202429.1129.1128.2128.2228.228,400
Dec 17, 202428.6828.7028.5328.6528.653,400
Dec 16, 202428.3228.3728.2428.3128.315,000
Dec 13, 202428.0628.1728.0328.0928.099,300
Dec 12, 202428.6928.6928.4128.4628.463,500
Dec 11, 202428.3428.4828.3428.4828.482,800
Dec 10, 202428.7528.7628.6628.7628.762,100
Dec 9, 202429.2729.3029.0529.0529.052,400
Dec 6, 202428.9428.9428.7028.7028.703,300
Dec 5, 202428.7428.7428.5328.6428.646,900
Dec 4, 202429.2729.5029.2729.5029.50800
Dec 3, 202429.2929.4329.2929.3029.302,000
Dec 2, 202428.4828.7428.4628.7428.744,900
Nov 29, 202428.6728.7428.5728.7428.741,500
Nov 27, 202428.5528.7128.5528.6328.637,400
Nov 26, 202428.9328.9328.7228.7228.727,600
Nov 25, 202428.9529.0028.8528.9128.916,700
Nov 22, 202429.1329.2029.0929.1729.172,800
Nov 21, 202429.7830.3029.2929.4029.403,800
Nov 20, 202428.5928.7428.5928.7428.745,200
Nov 19, 202429.1429.3429.0429.2029.2010,200
Nov 18, 202428.7528.9928.7528.9928.999,200
Nov 15, 202427.6428.7327.6428.6428.643,800
Nov 14, 202427.9228.7727.7727.8727.8711,900
Nov 13, 202427.2329.1427.2328.5528.554,000
Nov 12, 202427.7128.8627.6127.6127.613,500
Nov 11, 202428.1428.1928.0728.0728.073,900
Nov 8, 202427.8227.8227.6427.7327.732,300
Nov 7, 202428.0028.1627.9428.1528.1523,800
Nov 6, 202427.6227.6227.2427.4127.415,900
Nov 5, 202427.0428.0027.0428.0028.009,800
Nov 4, 202428.0028.0027.3127.3327.336,600
Nov 1, 202426.4327.7726.4327.4327.433,100
Oct 31, 202426.3726.6226.2726.6226.6249,200
Oct 30, 202426.8726.8726.7126.7126.71121,500
Oct 29, 202427.7727.7726.5626.6826.6817,200
Oct 28, 202426.8026.9526.8026.9326.934,400
Oct 25, 202427.5027.6026.4827.1427.146,500
Oct 24, 202427.3627.3626.7827.3527.353,200
Oct 23, 202426.5026.5025.9225.9325.936,100
Oct 22, 202425.3025.4025.3025.4025.409,000
Oct 21, 202424.8324.8324.7424.7824.786,400
Oct 18, 202424.8624.9324.8324.8624.8613,800
Oct 17, 202425.5625.5925.4525.5925.598,200
Oct 16, 202425.0025.0625.0025.0125.014,800
Oct 15, 202424.7524.7524.5124.5424.549,400
Oct 14, 202424.5524.5524.2124.2224.227,300
Oct 11, 202424.3124.5524.3124.3324.337,900
Oct 10, 202424.2024.2824.2024.2824.285,100
Oct 9, 202423.9424.1623.9424.1424.1410,900
Oct 8, 202424.0124.0924.0124.0924.096,100
Oct 7, 202423.8424.8523.7224.8524.852,100
Oct 4, 202423.8523.9423.8423.9423.9410,300
Oct 3, 202423.8123.9023.7323.9023.903,000
Oct 2, 202424.0424.0924.0024.0624.0623,400
Oct 1, 202424.6124.7324.5224.6624.664,500
Sep 30, 202425.6125.6125.5325.5825.583,100
Sep 27, 202425.5825.7325.5825.7225.722,400
Sep 26, 202425.4025.8725.4025.8625.869,600
Sep 25, 202425.3325.3325.0625.0725.073,500
Sep 24, 202425.2225.4225.2225.4025.404,900
Sep 23, 202424.8725.0024.8724.9624.9612,400
Sep 20, 202424.5624.6524.5624.6124.612,800
Sep 19, 202424.6025.6124.5224.7024.703,600
Sep 18, 202424.3224.6024.2324.2824.283,600
Sep 17, 202424.3324.3324.1224.1824.184,100
Sep 16, 202423.5724.0023.5723.8123.813,200
Sep 13, 202423.3423.3423.2323.2623.264,100
Sep 12, 202422.8523.0922.8523.0423.044,000
Sep 11, 202422.6923.0022.6122.9522.957,300
Sep 10, 202422.6322.7622.5522.7622.768,200
Sep 9, 202422.5122.6722.5122.6622.664,600
Sep 6, 202423.3323.3322.2922.3122.313,900
Sep 5, 202423.0523.0822.9523.0023.003,800
Sep 4, 202423.5723.5722.7522.8022.805,700
Sep 3, 202422.6322.6322.3722.3722.375,600
Aug 30, 202422.2222.8222.2222.5322.5320,400
Aug 29, 202421.6021.9021.5821.7521.7515,200
Aug 28, 202421.4921.6021.3921.3921.396,100
Aug 27, 202421.6021.6021.4121.5821.582,700
Aug 26, 202421.4921.5921.4921.5421.543,600
Aug 23, 202421.2021.5121.2021.4821.486,200
Aug 22, 202420.8020.8920.6620.8720.8718,000
Aug 21, 202420.4220.8020.4220.7320.737,500
Aug 20, 202420.4020.7920.3720.5120.5110,900
Aug 19, 202420.6020.7920.4320.5520.5514,500
Aug 16, 202420.9920.9920.2620.7220.724,600
Aug 15, 202420.1920.2320.1820.1920.1910,000
Aug 14, 202420.3620.6319.9520.2020.2032,800
Aug 13, 202419.9020.3019.1120.1620.1644,700
Aug 12, 202419.6719.7219.6419.7119.7111,000
Aug 9, 202419.5619.6919.5619.6919.6919,400
Aug 8, 202419.3619.5219.3219.5219.5225,100
Aug 7, 202419.6719.7419.4019.4819.4835,700
Aug 6, 202419.0619.3019.0619.1719.1766,800
Aug 5, 202418.7818.8118.5918.6318.637,700
Aug 2, 202419.5419.5719.4819.5419.544,700
Aug 1, 202420.5720.5720.1620.1820.184,400
Jul 31, 202421.0721.2821.0721.2521.2511,300
Jul 30, 202420.0020.3820.0020.3820.386,700
Jul 29, 202419.8719.8719.6819.8019.8019,900
Jul 26, 202419.9220.0019.8920.0020.006,000
Jul 25, 202419.7220.0019.7219.8819.886,600
Jul 24, 202419.5119.5719.3819.4019.402,500
Jul 23, 202420.0120.0219.9420.0020.007,300
Jul 22, 202420.0320.1220.0020.1220.127,200
Jul 19, 202420.0220.1819.9019.9019.903,400
Jul 18, 202420.7420.7420.2120.3020.301,900
Jul 17, 202420.9621.2720.6520.9220.9216,400
Jul 16, 202420.8820.8820.6720.6720.672,300
Jul 15, 202420.8421.2820.8421.2821.28800
Jul 12, 202421.6821.6821.4821.6021.603,000
Jul 11, 202421.2221.2521.1221.2521.252,100
Jul 10, 202420.8721.0120.8721.0121.011,400
Jul 9, 202420.5420.7420.5420.7420.742,000
Jul 8, 202420.6820.6920.6020.6820.687,500
Jul 5, 202420.4620.6020.4620.6020.602,200
Jul 3, 202420.0720.1520.0720.1520.15800
Jul 2, 202419.6219.7119.6219.7119.715,600
Jul 1, 202419.6819.8419.5619.5619.564,600
Jun 28, 202419.7819.8319.4419.4519.453,800
Jun 27, 202419.6919.7419.6819.7419.741,200
Jun 26, 202419.5220.0019.4119.4119.412,100
Jun 25, 202420.4920.4920.0420.4920.496,500
Jun 24, 202420.4320.6020.3520.4320.433,100
Jun 21, 202420.6420.6420.1620.1620.161,200
Jun 20, 202420.4521.0120.3620.7320.7317,000
Jun 18, 202420.8220.8220.2920.4720.4731,100
Jun 17, 202419.8119.9019.7119.8919.894,600
Jun 14, 202420.0720.1620.0320.1620.163,000
Jun 13, 202420.9820.9820.2620.3020.301,800
Jun 12, 202420.3520.8120.3520.5620.561,800
Jun 11, 202420.0720.3020.0720.1720.174,600
Jun 10, 202420.3520.3520.2720.3520.353,100
Jun 7, 202420.4320.5020.3120.3520.353,000
Jun 6, 202420.6920.7820.6920.7820.78900
Jun 5, 202420.4920.6520.4920.5920.593,000
Jun 4, 202420.4820.5020.4020.4820.4813,400
Jun 3, 202420.3120.4220.2320.2920.296,200
May 31, 202420.4520.4620.2620.4120.4124,900
May 30, 202420.0920.3120.0920.3120.313,700
May 29, 202419.6019.6019.4519.4819.485,900
May 28, 202420.2720.2720.0720.0720.0710,600
May 24, 202419.8720.2319.8720.2120.216,200
May 23, 202420.3920.3920.1320.2020.207,600
May 22, 202420.6520.7220.5120.5120.517,200
May 21, 202420.8020.9820.8020.9820.985,600
May 20, 202419.9320.5619.9320.4620.463,400
May 17, 202420.5220.5220.4820.4820.481,400
May 16, 202420.5020.5020.4320.4620.461,300
May 15, 202420.5620.6720.5620.6720.671,000
May 14, 202420.4020.5120.4020.5120.511,900
May 13, 202420.4720.5920.4320.4920.492,300
May 10, 202420.7620.7620.4420.4520.451,400
May 9, 202420.8020.8320.4320.8320.837,600
May 8, 202420.0920.7220.0920.5720.572,700
May 7, 202420.2620.4220.2620.3220.322,100
May 6, 202419.0719.0719.0719.0719.07600
May 3, 202419.2019.2019.2019.2019.20400
May 2, 202419.1019.3519.0219.2019.2035,500
May 1, 202419.2019.2018.9419.2019.2014,600
Apr 30, 202419.6719.6718.9718.9718.978,700
Apr 29, 202419.2819.4218.9319.4119.4124,100

Related Tickers

ANZLY Air New Zealand Limited
1.4600
-12.57%
 
ANZFF Air New Zealand Limited
0.3500
+10.79%
 
DLAKY Deutsche Lufthansa AG
7.36
-0.67%
 
AIR.NZ Air New Zealand Limited
0.5750
+0.88%
 
SAVEQ Spirit Airlines, Inc.
0.4650
0.00%
 
UAL United Airlines Holdings, Inc.
68.38
+0.26%
 
LUV Southwest Airlines Co.
26.49
-0.02%
 
DAL Delta Air Lines, Inc.
41.61
+0.07%
 
AAL American Airlines Group Inc.
9.70
-0.51%