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

Qantas Airways Ltd (OP: QUBSF )

4.060 UNCHANGED
Streaming Delayed Price Updated: 1:52 PM EDT, May 21, 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 (%)
May 29, 2020 2.700 2.750 2.520 2.520 1,600 -0.18(-6.53%)
May 28, 2020 2.840 2.840 2.600 2.696 31,936 -0.00(-0.15%)
May 27, 2020 2.618 2.700 2.580 2.700 5,913 +0.05(+1.89%)
May 26, 2020 2.645 2.690 2.610 2.650 6,840 +0.26(+10.88%)
May 22, 2020 2.390 2.390 2.390 2.390 4,400 +0.01(+0.21%)
May 21, 2020 2.340 2.420 2.340 2.385 5,398 +0.04(+1.92%)
May 20, 2020 2.340 2.340 2.340 2.340 135 +0.04(+1.74%)
May 19, 2020 2.304 2.304 2.300 2.300 447 +0.07(+3.14%)
May 18, 2020 2.195 2.230 2.195 2.230 1,565 +0.09(+4.21%)
May 15, 2020 2.140 2.140 2.140 2.140 500 -0.09(-4.04%)
May 14, 2020 2.030 2.250 2.030 2.230 9,400 +0.00(+0.00%)
May 13, 2020 2.250 2.250 2.190 2.230 403 -0.07(-2.90%)
May 12, 2020 2.285 2.285 2.296 85,000 +0.01(+0.50%)
May 11, 2020 2.110 2.400 2.110 2.285 47,296 +0.04(+1.78%)
May 08, 2020 2.230 2.245 2.180 2.245 4,400 -0.03(-1.54%)
May 07, 2020 2.280 2.280 2.280 2.280 252 +0.02(+0.93%)
May 06, 2020 2.330 2.330 2.259 15,381 -0.07(-3.04%)
May 05, 2020 2.450 2.450 2.330 2.330 5,465 +0.00(+0.00%)
May 04, 2020 2.180 2.330 2.180 2.330 1,250 -0.09(-3.72%)
May 01, 2020 2.395 2.460 2.330 2.420 4,700 -0.08(-3.20%)
Apr 30, 2020 2.700 2.700 2.490 2.500 7,109 +0.13(+5.49%)
Apr 29, 2020 2.290 2.440 2.290 2.370 7,336 +0.08(+3.49%)
Apr 28, 2020 2.315 2.315 2.268 2.290 75,183 +0.04(+1.78%)
Apr 27, 2020 2.300 2.300 2.250 2.250 7,280 +0.05(+2.27%)
Apr 24, 2020 2.250 2.250 2.150 2.200 6,500 -0.01(-0.45%)
Apr 23, 2020 2.210 2.250 2.180 2.210 29,652 -0.06(-2.64%)
Apr 22, 2020 2.270 2.270 2.150 2.270 4,565 +0.02(+0.89%)
Apr 21, 2020 2.430 2.430 2.245 2.250 9,025 -0.15(-6.25%)
Apr 20, 2020 2.470 2.470 2.340 2.400 3,110 -0.05(-2.04%)
Apr 17, 2020 2.210 2.450 2.210 2.450 62,500 +0.20(+8.89%)
Apr 16, 2020 2.250 2.250 2.250 2.250 187 -0.05(-2.17%)
Apr 15, 2020 2.300 2.300 2.300 2.300 2,736 +0.05(+2.22%)
Apr 14, 2020 2.530 2.530 2.250 2.250 1,437 -0.02(-0.66%)
Apr 13, 2020 2.420 2.420 2.265 2.265 16,266 -0.00(-0.22%)
Apr 09, 2020 2.340 2.340 2.110 2.270 9,900 +0.27(+13.23%)
Apr 08, 2020 2.090 2.090 2.000 2.005 8,535 -0.09(-4.08%)
Apr 07, 2020 2.010 2.180 2.010 2.090 4,950 +0.17(+8.85%)
Apr 06, 2020 1.870 1.920 1.870 1.920 1,459 +0.04(+2.35%)
Apr 03, 2020 1.835 1.876 1.835 1.876 9,100 -0.08(-4.29%)
Apr 02, 2020 2.110 2.110 1.950 1.960 13,170 -0.09(-4.39%)
Apr 01, 2020 2.050 2.050 2.050 2.050 200 +0.00(+0.00%)
Mar 31, 2020 2.049 2.050 2.049 2.050 3,095 +0.00(+0.00%)
Mar 30, 2020 2.130 2.130 1.977 2.050 6,478 +0.06(+3.02%)
Mar 27, 2020 2.000 2.090 1.900 1.990 11,300 -0.12(-5.69%)
Mar 26, 2020 2.160 2.160 1.915 2.110 51,359 +0.07(+3.43%)
Mar 25, 2020 2.070 2.070 1.910 2.040 26,028 +0.34(+20.00%)
Mar 24, 2020 1.620 1.710 1.600 1.700 56,281 +0.25(+17.24%)
Mar 23, 2020 1.560 1.560 1.350 1.450 14,650 +0.03(+2.11%)
Mar 20, 2020 1.488 1.490 1.420 1.420 15,500 -0.01(-0.69%)
Mar 19, 2020 1.390 1.430 1.245 1.430 17,298 -0.10(-6.54%)
Mar 18, 2020 1.580 1.580 1.500 1.530 20,842 -0.17(-10.00%)
Mar 17, 2020 1.790 1.790 1.700 1.700 680 -0.24(-12.14%)
Mar 16, 2020 1.950 1.950 1.610 1.935 8,750 -0.17(-8.29%)
Mar 13, 2020 2.100 2.185 2.100 2.110 500 -0.17(-7.46%)
Mar 12, 2020 2.370 2.380 2.250 2.280 853 -0.20(-8.06%)
Mar 11, 2020 2.500 2.750 2.480 2.480 3,947 -0.47(-15.93%)
Mar 10, 2020 2.900 3.000 2.860 2.950 1,670 +0.35(+13.46%)
Mar 09, 2020 2.790 2.790 2.600 2.600 19,665 -0.55(-17.54%)
Mar 06, 2020 3.153 3.153 3.153 3.153 1,000 -0.08(-2.38%)
Mar 05, 2020 3.230 3.230 3.230 3.230 57,236 -0.06(-1.82%)
Mar 04, 2020 3.290 3.290 3.290 3.290 1,000 -0.31(-8.61%)
Mar 03, 2020 3.370 3.600 3.370 3.600 3,100 +0.24(+7.14%)
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.