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

ASX - Delayed Quote AUD

Qantas Airways Limited (QAN.AX)

8.61
-0.02
(-0.23%)
As of 11:27:33 AM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20258.618.648.578.618.61490,026
Apr 28, 20258.718.788.588.638.634,002,097
Apr 24, 20258.678.768.608.608.604,698,473
Apr 23, 20258.558.728.558.668.665,346,289
Apr 22, 20258.378.488.318.368.363,797,008
Apr 17, 20258.518.558.408.538.532,902,766
Apr 16, 20258.548.698.528.528.523,960,512
Apr 15, 20258.418.538.398.528.523,141,524
Apr 14, 20258.398.478.368.478.472,817,001
Apr 11, 20257.958.407.948.398.395,938,427
Apr 10, 20258.968.998.378.438.437,533,542
Apr 9, 20258.248.367.958.028.025,073,812
Apr 8, 20258.228.368.168.358.355,596,090
Apr 7, 20257.898.167.558.128.127,114,002
Apr 4, 20258.398.618.308.438.437,914,436
Apr 3, 20258.668.688.528.588.587,145,332
Apr 2, 20259.079.078.768.828.826,567,488
Apr 1, 20259.069.118.969.059.054,117,532
Mar 31, 20259.309.339.019.059.056,528,512
Mar 28, 20259.459.549.389.399.392,727,279
Mar 27, 20259.539.609.469.469.464,545,462
Mar 26, 20259.509.739.459.639.634,999,447
Mar 25, 20259.389.439.319.359.353,513,968
Mar 24, 20259.099.309.069.269.265,119,545
Mar 21, 20259.169.219.029.029.0213,451,985
Mar 20, 20259.199.249.079.249.245,326,960
Mar 19, 20259.129.148.908.928.925,361,253
Mar 18, 20259.059.189.009.179.174,908,444
Mar 17, 20259.009.018.778.958.955,864,336
Mar 14, 20258.879.088.859.039.036,075,972
Mar 13, 20258.858.928.768.828.827,221,350
Mar 12, 20258.789.028.768.908.909,595,748
Mar 11, 2025 0.165 Dividend
Mar 11, 20258.909.068.728.878.8710,402,729
Mar 10, 20259.889.899.639.749.575,361,882
Mar 7, 202510.1310.159.859.919.744,726,434
Mar 6, 202510.1610.179.919.999.829,327,028
Mar 5, 202510.1210.3710.0810.1910.027,148,652
Mar 4, 202510.1410.3010.0510.2010.036,919,959
Mar 3, 20259.5910.009.579.999.826,336,958
Feb 28, 20259.399.529.279.529.3613,169,842
Feb 27, 20259.209.609.189.399.239,556,559
Feb 26, 20258.919.018.858.898.745,602,079
Feb 25, 20259.069.158.999.108.953,547,488
Feb 24, 20258.919.098.879.068.915,539,868
Feb 21, 20259.169.259.069.068.913,077,842
Feb 20, 20259.059.228.969.229.065,396,726
Feb 19, 20259.209.209.089.128.974,636,880
Feb 18, 20259.229.229.079.209.043,024,902
Feb 17, 20259.309.319.139.209.043,493,858
Feb 14, 20259.329.389.289.359.192,810,982
Feb 13, 20259.399.439.239.329.164,133,416
Feb 12, 20259.479.519.419.519.352,865,691
Feb 11, 20259.449.589.399.539.374,497,666
Feb 10, 20259.329.479.309.449.282,165,976
Feb 7, 20259.579.579.389.419.252,611,311
Feb 6, 20259.499.649.479.569.404,394,413
Feb 5, 20259.309.449.219.429.264,220,407
Feb 4, 20259.449.469.249.289.124,356,862
Feb 3, 20259.249.249.079.229.063,844,966
Jan 31, 20259.399.469.339.429.265,755,919
Jan 30, 20259.409.499.339.399.235,929,092
Jan 29, 20259.479.589.419.479.313,139,605
Jan 28, 20259.469.539.379.499.333,362,182
Jan 24, 20259.429.539.389.469.302,670,875
Jan 23, 20259.409.549.359.429.265,137,805
Jan 22, 20259.209.449.199.389.224,941,045
Jan 21, 20259.129.179.019.058.902,544,649
Jan 20, 20259.029.188.969.138.981,932,094
Jan 17, 20258.949.048.859.038.884,586,568
Jan 16, 20258.838.938.748.938.786,113,653
Jan 15, 20259.189.208.788.868.714,947,376
Jan 14, 20259.249.269.089.118.964,721,485
Jan 13, 20259.319.409.239.319.153,532,421
Jan 10, 20259.229.349.229.349.181,994,679
Jan 9, 20259.239.289.159.239.073,229,848
Jan 8, 20259.309.399.279.289.124,120,295
Jan 7, 20259.059.328.929.299.135,474,371
Jan 6, 20259.159.198.938.978.823,403,892
Jan 3, 20258.959.128.959.088.932,024,186
Jan 2, 20258.959.108.929.098.942,378,851
Dec 31, 20249.039.128.968.978.822,021,379
Dec 30, 20249.089.128.999.078.922,290,361
Dec 27, 20249.059.199.059.128.972,210,778
Dec 24, 20248.919.088.869.048.891,682,370
Dec 23, 20248.799.018.769.008.853,069,877
Dec 20, 20248.958.988.688.728.5718,811,682
Dec 19, 20249.009.048.848.908.757,487,909
Dec 18, 20249.089.229.049.229.066,335,055
Dec 17, 20248.949.098.929.078.924,626,562
Dec 16, 20248.868.978.848.908.756,276,992
Dec 13, 20248.868.908.788.898.745,415,958
Dec 12, 20248.939.008.859.008.854,599,579
Dec 11, 20249.099.098.838.888.734,300,409
Dec 10, 20249.009.048.929.018.863,806,122
Dec 9, 20249.029.078.949.038.883,035,552
Dec 6, 20248.879.048.849.038.885,736,661
Dec 5, 20249.009.038.858.878.723,577,653
Dec 4, 20249.029.148.888.888.735,518,252
Dec 3, 20248.939.098.859.068.919,069,348
Dec 2, 20248.848.868.758.828.673,469,262
Nov 29, 20248.758.848.748.778.624,146,016
Nov 28, 20248.848.868.728.788.636,051,359
Nov 27, 20248.978.978.778.808.656,797,355
Nov 26, 20248.939.058.908.948.798,839,423
Nov 25, 20248.958.958.818.868.7111,675,474
Nov 22, 20248.968.998.878.948.797,932,629
Nov 21, 20248.908.958.798.958.807,838,791
Nov 20, 20248.948.988.788.828.678,881,196
Nov 19, 20248.969.058.928.978.827,065,926
Nov 18, 20248.848.908.748.908.757,333,314
Nov 15, 20248.658.878.588.898.747,033,512
Nov 14, 20248.618.648.538.588.435,106,015
Nov 13, 20248.468.608.468.608.455,927,257
Nov 12, 20248.528.548.398.508.367,471,389
Nov 11, 20248.458.578.418.538.395,041,791
Nov 8, 20248.358.508.328.448.304,730,774
Nov 7, 20248.368.408.248.378.237,379,104
Nov 6, 20248.348.358.288.318.175,126,236
Nov 5, 20248.158.338.118.278.133,763,151
Nov 4, 20248.248.368.208.298.155,078,215
Nov 1, 20248.048.208.008.178.039,812,126
Oct 31, 20248.198.197.998.087.949,594,867
Oct 30, 20248.038.137.968.137.996,648,350
Oct 29, 20248.178.188.028.137.997,178,101
Oct 28, 20248.108.148.018.127.987,618,239
Oct 25, 20247.948.097.888.037.899,387,884
Oct 24, 20247.827.977.787.917.7813,937,412
Oct 23, 20247.717.877.707.827.697,510,153
Oct 22, 20247.467.607.437.567.437,437,027
Oct 21, 20247.477.507.367.477.346,143,561
Oct 18, 20247.607.607.347.377.256,420,045
Oct 17, 20247.607.657.567.627.497,199,255
Oct 16, 20247.347.487.317.457.3210,385,649
Oct 15, 20247.257.407.227.327.206,853,073
Oct 14, 20247.217.217.087.187.063,893,689
Oct 11, 20247.227.227.157.177.052,908,789
Oct 10, 20247.207.257.197.227.104,201,871
Oct 9, 20247.217.277.127.167.046,140,960
Oct 8, 20247.057.187.047.137.015,205,027
Oct 7, 20247.057.066.987.056.932,294,026
Oct 4, 20246.937.016.937.006.884,124,955
Oct 3, 20247.027.026.946.976.857,587,026
Oct 2, 20247.087.136.906.986.8612,576,480
Oct 1, 20247.187.237.097.177.0510,963,025
Sep 30, 20247.467.497.407.427.2910,086,596
Sep 27, 20247.457.457.367.427.295,025,590
Sep 26, 20247.387.487.367.487.355,298,457
Sep 25, 20247.357.437.287.337.215,628,527
Sep 24, 20247.257.367.257.337.215,497,698
Sep 23, 20247.197.327.197.267.146,967,821
Sep 20, 20247.287.377.237.267.1411,805,409
Sep 19, 20247.247.247.107.217.099,832,048
Sep 18, 20247.167.347.137.187.067,352,646
Sep 17, 20247.087.167.047.167.048,623,472
Sep 16, 20246.977.036.957.036.916,288,318
Sep 13, 20246.886.976.886.926.807,268,680
Sep 12, 20246.856.886.796.846.724,585,925
Sep 11, 20246.796.866.796.846.723,984,067
Sep 10, 20246.766.876.726.816.695,156,399
Sep 9, 20246.676.796.666.746.637,801,463
Sep 6, 20246.836.836.686.746.636,343,639
Sep 5, 20246.816.856.786.846.724,822,087
Sep 4, 20246.766.826.706.786.676,949,340
Sep 3, 20246.856.876.696.746.636,828,850
Sep 2, 20246.656.876.576.876.758,704,830
Aug 30, 20246.496.796.486.716.6021,223,277
Aug 29, 20246.326.426.186.376.266,778,356
Aug 28, 20246.346.386.286.326.216,630,793
Aug 27, 20246.326.376.276.366.252,904,778
Aug 26, 20246.326.416.256.346.234,892,529
Aug 23, 20246.226.286.186.286.173,786,842
Aug 22, 20246.156.236.146.226.115,920,175
Aug 21, 20246.056.106.056.095.992,632,436
Aug 20, 20246.086.106.046.065.962,448,571
Aug 19, 20246.086.086.016.045.941,997,288
Aug 16, 20246.106.116.046.095.994,146,932
Aug 15, 20246.036.066.006.035.932,629,379
Aug 14, 20246.056.095.996.015.913,250,252
Aug 13, 20245.976.005.895.995.894,324,614
Aug 12, 20245.996.015.955.975.872,369,479
Aug 9, 20245.926.035.915.935.835,584,084
Aug 8, 20245.955.955.835.845.744,524,578
Aug 7, 20245.866.005.825.975.874,341,676
Aug 6, 20245.785.935.715.875.777,113,319
Aug 5, 20245.965.965.765.785.688,553,306
Aug 2, 20246.206.226.056.085.9811,949,793
Aug 1, 20246.466.466.286.346.235,097,251
Jul 31, 20246.236.476.216.466.3511,313,171
Jul 30, 20246.056.196.026.186.084,227,882
Jul 29, 20246.076.106.046.085.984,065,648
Jul 26, 20246.066.075.986.055.953,537,406
Jul 25, 20245.956.045.926.035.934,943,336
Jul 24, 20245.955.965.855.925.824,883,373
Jul 23, 20246.046.045.956.025.923,360,563
Jul 22, 20245.956.045.936.015.914,166,064
Jul 19, 20246.016.035.965.995.896,276,109
Jul 18, 20246.196.196.096.095.994,524,128
Jul 17, 20246.186.206.116.176.0710,147,877
Jul 16, 20246.206.206.096.095.995,553,695
Jul 15, 20246.236.236.146.176.074,636,372
Jul 12, 20246.256.276.186.216.103,707,917
Jul 11, 20246.246.266.216.226.113,702,663
Jul 10, 20246.106.176.076.146.042,981,278
Jul 9, 20246.126.146.086.126.022,372,759
Jul 8, 20246.056.106.036.106.003,586,902
Jul 5, 20245.996.095.956.095.994,662,510
Jul 4, 20246.026.045.956.005.903,240,669
Jul 3, 20245.925.955.895.945.842,260,902
Jul 2, 20245.895.935.885.905.803,408,442
Jul 1, 20245.825.915.825.915.813,425,080
Jun 28, 20245.845.915.845.855.756,494,732
Jun 27, 20245.805.895.715.895.799,052,947
Jun 26, 20246.026.045.865.885.786,853,871
Jun 25, 20246.106.106.026.055.954,085,482
Jun 24, 20246.086.136.036.065.966,115,245
Jun 21, 20246.146.156.066.095.9920,961,172
Jun 20, 20246.156.176.106.116.016,182,337
Jun 19, 20246.106.176.066.156.054,269,711
Jun 18, 20246.036.096.026.095.993,652,799
Jun 17, 20246.116.115.986.005.904,390,950
Jun 14, 20246.136.176.096.116.012,809,455
Jun 13, 20246.226.226.076.116.016,010,113
Jun 12, 20246.146.176.116.146.044,045,727
Jun 11, 20246.136.176.106.166.065,141,128
Jun 7, 20246.236.236.146.206.092,403,485
Jun 6, 20246.246.276.216.226.115,216,364
Jun 5, 20246.166.226.156.186.084,824,182
Jun 4, 20246.116.186.106.176.075,604,172
Jun 3, 20246.206.206.096.106.006,765,267
May 31, 20246.056.156.016.156.0516,195,425
May 30, 20245.906.105.896.075.977,505,110
May 29, 20245.986.015.865.915.819,629,729
May 28, 20246.136.146.056.075.973,201,474
May 27, 20246.116.166.066.126.022,381,535
May 24, 20246.086.116.036.075.975,763,857
May 23, 20246.246.246.156.166.064,159,583
May 22, 20246.276.296.236.256.143,716,168
May 21, 20246.096.276.046.276.169,311,603
May 20, 20246.136.176.076.075.975,516,234
May 17, 20246.156.186.106.116.013,811,781
May 16, 20246.196.196.146.156.056,377,612
May 15, 20246.226.256.146.186.084,399,836
May 14, 20246.236.256.206.226.115,015,124
May 13, 20246.256.276.196.226.116,738,598
May 10, 20246.296.336.246.246.138,606,704
May 9, 20246.226.366.226.306.199,955,099
May 8, 20246.156.266.106.216.1010,358,109
May 7, 20245.946.175.926.166.0613,054,702
May 6, 20245.895.915.825.905.804,149,342
May 3, 20245.875.915.845.885.7812,911,812
May 2, 20245.865.875.805.845.745,322,520
May 1, 20245.825.875.805.835.737,344,893
Apr 30, 20245.845.935.825.905.8015,628,960
Apr 29, 20245.925.925.805.825.724,159,541

Related Tickers

AIR.NZ Air New Zealand Limited
0.5775
+0.43%
 
ANZFF Air New Zealand Limited
0.3500
+10.79%
 
RYA.IR Ryanair Holdings plc
20.02
0.00%
 
CEBUY Cebu Air, Inc.
1.8500
0.00%
 
IAGN.MX International Consolidated Airlines Group S.A.
62.74
0.00%
 
CHEAF China Eastern Airlines Corporation Limited
0.3450
+8.42%
 
SIA1.SG Singapore Airlines Ltd
4.4200
-0.41%
 
ANZLY Air New Zealand Limited
1.4600
-12.57%
 
CAJTF Canada Jetlines Operations Ltd
0.1600
+1,500.00%
 
NRSAF Norse Atlantic ASA
0.4885
-14.14%