QAN.AX: Qantas Airways Limited Historical Data

1997 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.837

CLOSE 2.846

Low

LOW 2.16

High

HIGH 3.38

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1997	2.22	2.22	2.22	2.22
01/02/1997	2.17	2.2	2.16	2.18
01/03/1997	2.19	2.19	2.18	2.19
01/06/1997	2.2	2.22	2.19	2.2
01/07/1997	2.21	2.27	2.19	2.24
01/08/1997	2.26	2.31	2.26	2.3
01/09/1997	2.28	2.38	2.28	2.36
01/10/1997	2.38	2.43	2.38	2.42
01/13/1997	2.42	2.5	2.42	2.5
01/14/1997	2.51	2.55	2.48	2.49
01/15/1997	2.49	2.52	2.47	2.51
01/16/1997	2.47	2.5	2.47	2.47
01/17/1997	2.47	2.49	2.43	2.48
01/20/1997	2.48	2.49	2.45	2.45
01/21/1997	2.43	2.43	2.4	2.41
01/22/1997	2.43	2.46	2.41	2.41
01/23/1997	2.39	2.49	2.39	2.49
01/24/1997	2.44	2.49	2.44	2.48
01/27/1997	2.22	2.22	2.22	2.22
01/28/1997	2.46	2.47	2.41	2.43
01/29/1997	2.43	2.43	2.4	2.4
01/30/1997	2.42	2.43	2.37	2.37
01/31/1997	2.38	2.4	2.37	2.38
02/03/1997	2.39	2.46	2.39	2.46
02/04/1997	2.46	2.47	2.41	2.41
02/05/1997	2.42	2.42	2.4	2.41
02/06/1997	2.4	2.4	2.36	2.4
02/07/1997	2.4	2.41	2.39	2.41
02/10/1997	2.42	2.45	2.41	2.43
02/11/1997	2.43	2.51	2.42	2.51
02/12/1997	2.51	2.55	2.51	2.55
02/13/1997	2.56	2.56	2.52	2.55
02/14/1997	2.55	2.55	2.49	2.49
02/17/1997	2.46	2.48	2.45	2.47
02/18/1997	2.46	2.51	2.45	2.51
02/19/1997	2.51	2.55	2.49	2.55
02/20/1997	2.52	2.61	2.51	2.59
02/21/1997	2.59	2.71	2.59	2.68
02/24/1997	2.67	2.67	2.6	2.61
02/25/1997	2.62	2.62	2.54	2.55
02/26/1997	2.48	2.51	2.46	2.5
02/27/1997	2.48	2.56	2.48	2.56
02/28/1997	2.55	2.61	2.53	2.57
03/03/1997	2.55	2.58	2.51	2.53
03/04/1997	2.53	2.55	2.5	2.51
03/05/1997	2.51	2.56	2.48	2.56
03/06/1997	2.56	2.58	2.55	2.57
03/07/1997	2.57	2.57	2.53	2.53
03/10/1997	2.54	2.56	2.54	2.54
03/11/1997	2.55	2.56	2.53	2.54
03/12/1997	2.54	2.55	2.53	2.53
03/13/1997	2.51	2.53	2.5	2.53
03/14/1997	2.48	2.52	2.46	2.52
03/17/1997	2.55	2.58	2.54	2.58
03/18/1997	2.56	2.63	2.56	2.6
03/19/1997	2.58	2.58	2.53	2.58
03/20/1997	2.57	2.6	2.53	2.53
03/21/1997	2.51	2.51	2.43	2.49
03/24/1997	2.48	2.49	2.42	2.46
03/25/1997	2.49	2.49	2.43	2.45
03/26/1997	2.45	2.45	2.42	2.42
03/27/1997	2.46	2.51	2.46	2.48
03/28/1997	2.48	2.48	2.48	2.48
03/31/1997	2.48	2.48	2.48	2.48
04/01/1997	2.37	2.42	2.37	2.4
04/02/1997	2.43	2.46	2.43	2.45
04/03/1997	2.43	2.49	2.43	2.49
04/04/1997	2.48	2.52	2.47	2.5
04/07/1997	2.51	2.54	2.49	2.53
04/08/1997	2.54	2.61	2.52	2.6
04/09/1997	2.61	2.66	2.59	2.66
04/10/1997	2.66	2.71	2.66	2.69
04/11/1997	2.63	2.7	2.63	2.7
04/14/1997	2.66	2.71	2.63	2.68
04/15/1997	2.69	2.75	2.69	2.73
04/16/1997	2.72	2.76	2.71	2.71
04/17/1997	2.7	2.7	2.65	2.68
04/18/1997	2.68	2.69	2.67	2.67
04/21/1997	2.69	2.73	2.69	2.71
04/22/1997	2.7	2.74	2.7	2.74
04/23/1997	2.77	2.85	2.76	2.8
04/24/1997	2.79	2.88	2.79	2.86
04/25/1997	2.48	2.48	2.48	2.48
04/28/1997	2.86	2.91	2.82	2.88
04/29/1997	2.85	2.87	2.81	2.86
04/30/1997	2.88	2.89	2.8	2.81
05/01/1997	2.78	2.79	2.74	2.75
05/02/1997	2.76	2.84	2.75	2.79
05/05/1997	2.8	2.82	2.78	2.79
05/06/1997	2.82	2.87	2.8	2.85
05/07/1997	2.82	2.9	2.81	2.9
05/08/1997	2.82	2.85	2.79	2.85
05/09/1997	2.84	2.89	2.84	2.87
05/12/1997	2.88	2.89	2.84	2.87
05/13/1997	2.88	2.91	2.88	2.89
05/14/1997	2.87	2.89	2.87	2.88
05/15/1997	2.87	2.91	2.87	2.91
05/16/1997	2.91	2.98	2.9	2.93
05/19/1997	2.9	2.95	2.9	2.91
05/20/1997	2.9	2.9	2.88	2.9
05/21/1997	2.89	2.89	2.87	2.89
05/22/1997	2.9	2.94	2.9	2.92
05/23/1997	2.94	2.98	2.93	2.95
05/26/1997	2.95	2.98	2.93	2.98
05/27/1997	2.99	3.05	2.98	3.01
05/28/1997	3.01	3.05	2.97	2.97
05/29/1997	2.96	2.99	2.92	2.98
05/30/1997	2.97	2.97	2.92	2.93
06/02/1997	2.9	2.92	2.87	2.9
06/03/1997	2.85	2.91	2.84	2.87
06/04/1997	2.87	2.93	2.87	2.92
06/05/1997	2.93	2.96	2.92	2.95
06/06/1997	2.96	3.01	2.96	3.01
06/09/1997	2.93	2.93	2.93	2.93
06/10/1997	3.01	3.08	3.01	3.08
06/11/1997	3.09	3.11	3.05	3.1
06/12/1997	3.11	3.12	3.01	3.05
06/13/1997	3.05	3.09	3.02	3.02
06/16/1997	3.04	3.16	3.04	3.16
06/17/1997	3.15	3.24	3.13	3.13
06/18/1997	3.11	3.13	3.08	3.12
06/19/1997	3.11	3.13	3.1	3.12
06/20/1997	3.13	3.13	3	3.1
06/23/1997	3.09	3.09	3.06	3.08
06/24/1997	3.04	3.08	3.01	3.02
06/25/1997	3.04	3.11	3.04	3.11
06/26/1997	3.06	3.17	3.06	3.15
06/27/1997	3.13	3.23	3.13	3.21
06/30/1997	3.24	3.32	3.23	3.27
07/01/1997	3.25	3.3	3.25	3.27
07/02/1997	3.26	3.31	3.26	3.3
07/03/1997	3.28	3.29	3.27	3.27
07/04/1997	3.27	3.29	3.27	3.29
07/07/1997	3.27	3.31	3.27	3.28
07/08/1997	3.27	3.28	3.2	3.27
07/09/1997	3.27	3.31	3.26	3.26
07/10/1997	3.21	3.32	3.2	3.32
07/11/1997	3.3	3.31	3.25	3.29
07/14/1997	3.27	3.27	3.2	3.26
07/15/1997	3.21	3.24	3.12	3.15
07/16/1997	3.16	3.16	3.08	3.09
07/17/1997	3.11	3.15	3.09	3.09
07/18/1997	3.1	3.16	3.09	3.13
07/21/1997	3.11	3.11	3.07	3.09
07/22/1997	3.09	3.09	3.06	3.06
07/23/1997	3.1	3.15	3.09	3.13
07/24/1997	3.14	3.21	3.13	3.2
07/25/1997	3.21	3.3	3.2	3.29
07/28/1997	3.28	3.36	3.28	3.36
07/29/1997	3.32	3.38	3.32	3.36
07/30/1997	3.35	3.37	3.29	3.29
07/31/1997	3.27	3.29	3.21	3.21
08/01/1997	3.16	3.18	3.08	3.16
08/04/1997	3.16	3.2	3.16	3.18
08/05/1997	3.18	3.25	3.18	3.23
08/06/1997	3.23	3.29	3.23	3.29
08/07/1997	3.29	3.3	3.26	3.28
08/08/1997	3.27	3.29	3.21	3.23
08/11/1997	3.17	3.23	3.15	3.2
08/12/1997	3.22	3.22	3.15	3.16
08/13/1997	3.15	3.16	3.12	3.15
08/14/1997	3.14	3.16	3.13	3.14
08/15/1997	3.15	3.19	3.14	3.19
08/18/1997	3.07	3.14	3.05	3.13
08/19/1997	3.16	3.16	3.11	3.13
08/20/1997	3.14	3.17	3.13	3.17
08/21/1997	3.18	3.27	3.17	3.23
08/22/1997	3.17	3.2	3.16	3.17
08/25/1997	3.17	3.18	3.16	3.16
08/26/1997	3.16	3.16	3.11	3.11
08/27/1997	3.09	3.16	3.08	3.16
08/28/1997	3.16	3.19	3.16	3.18
08/29/1997	3.15	3.16	3.11	3.14
09/01/1997	3.13	3.15	3.12	3.14
09/02/1997	3.12	3.14	3.09	3.11
09/03/1997	3.13	3.17	3.13	3.16
09/04/1997	3.14	3.18	3.14	3.15
09/05/1997	3.15	3.15	3.12	3.13
09/08/1997	3.15	3.16	3.14	3.16
09/09/1997	3.17	3.18	3.16	3.16
09/10/1997	3.15	3.15	3.11	3.11
09/11/1997	3.11	3.13	3.07	3.12
09/12/1997	3.11	3.11	3.06	3.07
09/15/1997	3.07	3.08	3.06	3.07
09/16/1997	3.06	3.07	2.99	3
09/17/1997	3.05	3.08	3.02	3.04
09/18/1997	3.04	3.07	3.04	3.07
09/19/1997	3.07	3.11	3.02	3.07
09/22/1997	3.08	3.12	3.07	3.09
09/23/1997	3.09	3.09	2.93	2.95
09/24/1997	2.94	3.02	2.93	2.98
09/25/1997	2.96	3.04	2.95	2.95
09/26/1997	2.93	2.95	2.81	2.9
09/29/1997	2.95	2.99	2.95	2.99
09/30/1997	2.99	3	2.95	2.95
10/01/1997	2.93	2.95	2.91	2.93
10/02/1997	2.94	3.02	2.94	3.02
10/03/1997	3.02	3.1	3.02	3.09
10/06/1997	3.1	3.16	3.1	3.14
10/07/1997	3.14	3.14	3.06	3.08
10/08/1997	3.06	3.1	3.06	3.1
10/09/1997	3.05	3.07	3	3.06
10/10/1997	3.04	3.06	2.95	2.99
10/13/1997	3.04	3.06	2.98	2.99
10/14/1997	3	3.02	2.96	3.01
10/15/1997	3.02	3.11	3.01	3.08
10/16/1997	3.08	3.25	3.08	3.25
10/17/1997	3.25	3.27	3.21	3.25
10/20/1997	3.22	3.34	3.21	3.32
10/21/1997	3.32	3.34	3.32	3.33
10/22/1997	3.32	3.34	3.27	3.34
10/23/1997	3.28	3.35	3.21	3.26
10/24/1997	3.16	3.17	3	3.07
10/27/1997	2.89	2.93	2.85	2.9
10/28/1997	2.47	2.69	2.37	2.68
10/29/1997	2.96	3	2.8	2.82
10/30/1997	2.85	2.87	2.66	2.74
10/31/1997	2.74	2.74	2.61	2.69
11/03/1997	2.72	2.79	2.72	2.78
11/04/1997	2.88	2.9	2.8	2.81
11/05/1997	2.81	2.82	2.71	2.72
11/06/1997	2.74	2.74	2.61	2.66
11/07/1997	2.67	2.68	2.58	2.6
11/10/1997	2.59	2.68	2.51	2.67
11/11/1997	2.68	2.77	2.68	2.77
11/12/1997	2.78	2.8	2.74	2.75
11/13/1997	2.73	2.82	2.71	2.81
11/14/1997	2.81	2.89	2.81	2.85
11/17/1997	2.85	2.87	2.8	2.81
11/18/1997	2.83	2.84	2.69	2.7
11/19/1997	2.69	2.7	2.63	2.66
11/20/1997	2.68	2.69	2.65	2.65
11/21/1997	2.66	2.67	2.61	2.62
11/24/1997	2.63	2.63	2.59	2.61
11/25/1997	2.59	2.61	2.53	2.61
11/26/1997	2.59	2.66	2.59	2.63
11/27/1997	2.63	2.79	2.63	2.77
11/28/1997	2.77	2.86	2.77	2.84
12/01/1997	2.82	2.83	2.77	2.78
12/02/1997	2.79	2.89	2.78	2.88
12/03/1997	2.88	2.9	2.86	2.88
12/04/1997	2.87	2.88	2.82	2.82
12/05/1997	2.84	2.86	2.78	2.85
12/08/1997	2.87	2.92	2.82	2.89
12/09/1997	2.85	2.95	2.85	2.93
12/10/1997	2.91	2.93	2.85	2.87
12/11/1997	2.8	2.85	2.8	2.85
12/12/1997	2.8	2.86	2.79	2.84
12/15/1997	2.81	2.86	2.81	2.85
12/16/1997	2.86	2.86	2.82	2.85
12/17/1997	2.85	2.95	2.85	2.95
12/18/1997	2.95	2.95	2.88	2.9
12/19/1997	2.87	2.91	2.85	2.85
12/22/1997	2.82	2.82	2.74	2.74
12/23/1997	2.78	2.84	2.78	2.82
12/24/1997	2.8	2.8	2.75	2.77
12/25/1997	2.84	2.84	2.84	2.84
12/26/1997	2.84	2.84	2.84	2.84
12/29/1997	2.79	2.86	2.79	2.85
12/30/1997	2.85	2.89	2.82	2.85
12/31/1997	2.88	2.93	2.85	2.86

Menu

Create your free account now!

QAN.AX: Qantas Airways Limited Historical Data

1997 Historical Chart

Average

Low

High