QAN.AX: Qantas Airways Limited Historical Data

2009 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 2.4465

CLOSE 2.4478

Low

LOW 1.47

High

HIGH 3.26

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	2.79	2.89	2.77	2.82
01/05/2009	2.8	2.84	2.73	2.76
01/06/2009	2.8	2.8	2.72	2.74
01/07/2009	2.81	2.84	2.77	2.79
01/08/2009	2.73	2.84	2.68	2.69
01/09/2009	2.74	2.77	2.69	2.74
01/12/2009	2.68	2.75	2.68	2.72
01/13/2009	2.68	2.7	2.65	2.68
01/14/2009	2.65	2.7	2.63	2.7
01/15/2009	2.62	2.66	2.51	2.51
01/16/2009	2.59	2.64	2.57	2.63
01/19/2009	2.66	2.76	2.63	2.75
01/20/2009	2.7	2.72	2.62	2.66
01/21/2009	2.63	2.63	2.56	2.61
01/22/2009	2.58	2.63	2.58	2.61
01/23/2009	2.62	2.62	2.5	2.53
01/27/2009	2.51	2.61	2.51	2.53
01/28/2009	2.53	2.6	2.52	2.59
01/29/2009	2.62	2.63	2.57	2.58
01/30/2009	2.56	2.65	2.56	2.61
02/02/2009	2.59	2.64	2.44	2.44
02/03/2009	2.44	2.44	2.44	2.44
02/04/2009	2.44	2.44	2.44	2.44
02/05/2009	1.97	2.04	1.96	1.99
02/06/2009	2.01	2.07	2.01	2.04
02/09/2009	2.06	2.07	2.02	2.07
02/10/2009	2.09	2.11	2.05	2.06
02/11/2009	2.02	2.03	1.99	1.99
02/12/2009	2.01	2.02	1.99	2.01
02/13/2009	2.02	2.02	1.98	2
02/16/2009	1.98	2.01	1.98	1.98
02/17/2009	1.98	1.99	1.88	1.88
02/18/2009	1.86	1.86	1.82	1.84
02/19/2009	1.82	1.92	1.82	1.86
02/20/2009	1.85	1.86	1.78	1.78
02/23/2009	1.78	1.78	1.69	1.75
02/24/2009	1.7	1.74	1.68	1.71
02/25/2009	1.75	1.79	1.69	1.69
02/26/2009	1.71	1.73	1.69	1.7
02/27/2009	1.7	1.7	1.66	1.67
03/02/2009	1.62	1.62	1.54	1.54
03/03/2009	1.49	1.58	1.47	1.55
03/04/2009	1.54	1.58	1.5	1.52
03/05/2009	1.54	1.61	1.49	1.6
03/06/2009	1.57	1.58	1.54	1.57
03/09/2009	1.56	1.58	1.49	1.51
03/10/2009	1.5	1.57	1.49	1.52
03/11/2009	1.55	1.65	1.55	1.65
03/12/2009	1.65	1.65	1.61	1.62
03/13/2009	1.65	1.7	1.65	1.7
03/16/2009	1.68	1.77	1.67	1.76
03/17/2009	1.76	1.89	1.75	1.88
03/18/2009	1.88	1.89	1.83	1.87
03/19/2009	1.86	1.93	1.84	1.86
03/20/2009	1.82	1.82	1.79	1.81
03/23/2009	1.83	1.84	1.79	1.83
03/24/2009	1.87	1.94	1.87	1.87
03/25/2009	1.86	1.9	1.84	1.86
03/26/2009	1.87	1.91	1.86	1.9
03/27/2009	1.92	2.01	1.92	1.97
03/30/2009	1.95	1.98	1.88	1.88
03/31/2009	1.9	1.92	1.85	1.86
04/01/2009	1.85	1.89	1.81	1.81
04/02/2009	1.83	1.95	1.83	1.93
04/03/2009	1.95	1.98	1.95	1.97
04/06/2009	2.03	2.08	2	2.06
04/07/2009	2.08	2.09	2.06	2.06
04/08/2009	2	2.01	1.99	2
04/09/2009	2.01	2.1	2.01	2.09
04/14/2009	1.86	2.13	1.85	2.13
04/15/2009	2.08	2.09	2.03	2.08
04/16/2009	2.11	2.15	2.08	2.13
04/17/2009	2.13	2.22	2.11	2.12
04/20/2009	2.11	2.14	2.07	2.13
04/21/2009	2.07	2.08	2.04	2.06
04/22/2009	2.06	2.08	2.04	2.06
04/23/2009	2.06	2.09	2.06	2.08
04/24/2009	2.11	2.14	2.08	2.11
04/27/2009	2.06	2.06	2	2.02
04/28/2009	1.99	2.07	1.98	2
04/29/2009	2	2.09	2	2.07
04/30/2009	2.12	2.16	2.08	2.11
05/01/2009	2.11	2.2	2.11	2.18
05/04/2009	2.22	2.28	2.2	2.27
05/05/2009	2.28	2.31	2.27	2.29
05/06/2009	2.27	2.31	2.18	2.22
05/07/2009	2.26	2.28	2.22	2.24
05/08/2009	2.23	2.25	2.19	2.24
05/11/2009	2.2	2.24	2.12	2.16
05/12/2009	2.11	2.14	2.1	2.1
05/13/2009	2.09	2.12	2.08	2.11
05/14/2009	2.08	2.09	2.02	2.06
05/15/2009	2.12	2.12	2.02	2.03
05/18/2009	2.02	2.02	1.92	1.92
05/19/2009	1.99	2.01	1.97	2.01
05/20/2009	1.98	2.01	1.96	2
05/21/2009	2.01	2.06	2	2.04
05/22/2009	2.03	2.03	1.99	2
05/25/2009	2.02	2.03	1.99	2.02
05/26/2009	2.03	2.07	2.02	2.04
05/27/2009	2.09	2.11	2.08	2.09
05/28/2009	2.11	2.11	2.02	2.03
05/29/2009	2.02	2.07	2.02	2.04
06/01/2009	2.06	2.15	2.04	2.15
06/02/2009	2.16	2.24	2.15	2.24
06/03/2009	2.25	2.33	2.25	2.32
06/04/2009	2.32	2.32	2.26	2.29
06/05/2009	2.3	2.33	2.3	2.33
06/09/2009	2.27	2.37	2.26	2.33
06/10/2009	2.32	2.37	2.31	2.37
06/11/2009	2.34	2.45	2.34	2.43
06/12/2009	2.47	2.47	2.37	2.37
06/15/2009	2.36	2.43	2.33	2.33
06/16/2009	2.32	2.36	2.27	2.27
06/17/2009	2.26	2.27	2.2	2.2
06/18/2009	2.2	2.24	2.17	2.2
06/19/2009	2.2	2.24	2.16	2.16
06/22/2009	2.17	2.2	2.11	2.14
06/23/2009	2.08	2.08	2	2.03
06/24/2009	2.01	2.06	2.01	2.04
06/25/2009	2.05	2.14	2.04	2.1
06/26/2009	2.14	2.16	2.13	2.14
06/29/2009	2.14	2.15	2.12	2.13
06/30/2009	2.14	2.17	2.13	2.14
07/01/2009	2.1	2.13	2.09	2.12
07/02/2009	2.13	2.14	2.1	2.1
07/03/2009	2.03	2.05	2.01	2.05
07/06/2009	2.01	2.02	1.99	2
07/07/2009	2	2.02	1.99	2.02
07/08/2009	1.99	2	1.97	1.97
07/09/2009	2	2.05	1.97	2.04
07/10/2009	2.06	2.07	2.04	2.05
07/13/2009	2	2.01	1.98	1.98
07/14/2009	2	2.07	2	2.07
07/15/2009	2.08	2.11	2.08	2.1
07/16/2009	2.15	2.17	2.14	2.17
07/17/2009	2.2	2.2	2.16	2.19
07/20/2009	2.23	2.26	2.2	2.25
07/21/2009	2.26	2.29	2.22	2.26
07/22/2009	2.24	2.25	2.2	2.24
07/23/2009	2.22	2.25	2.2	2.22
07/24/2009	2.25	2.26	2.2	2.2
07/27/2009	2.22	2.3	2.22	2.29
07/28/2009	2.3	2.39	2.28	2.34
07/29/2009	2.32	2.44	2.31	2.36
07/30/2009	2.36	2.42	2.36	2.39
07/31/2009	2.41	2.5	2.41	2.47
08/03/2009	2.46	2.53	2.45	2.49
08/04/2009	2.51	2.55	2.5	2.52
08/05/2009	2.53	2.56	2.47	2.53
08/06/2009	2.53	2.6	2.53	2.56
08/07/2009	2.55	2.6	2.52	2.58
08/10/2009	2.59	2.64	2.55	2.56
08/11/2009	2.55	2.7	2.51	2.66
08/12/2009	2.69	2.79	2.67	2.74
08/13/2009	2.8	2.85	2.78	2.79
08/14/2009	2.84	2.88	2.77	2.78
08/17/2009	2.77	2.79	2.68	2.69
08/18/2009	2.7	2.77	2.7	2.77
08/19/2009	2.94	2.95	2.85	2.86
08/20/2009	2.91	2.92	2.77	2.81
08/21/2009	2.8	2.8	2.67	2.68
08/24/2009	2.74	2.82	2.73	2.81
08/25/2009	2.8	2.83	2.78	2.8
08/26/2009	2.79	2.88	2.78	2.85
08/27/2009	2.85	2.85	2.75	2.79
08/28/2009	2.75	2.78	2.67	2.73
08/31/2009	2.75	2.75	2.66	2.69
09/01/2009	2.67	2.68	2.61	2.66
09/02/2009	2.61	2.66	2.56	2.65
09/03/2009	2.63	2.69	2.61	2.66
09/04/2009	2.66	2.7	2.59	2.6
09/07/2009	2.61	2.61	2.57	2.59
09/08/2009	2.6	2.63	2.59	2.61
09/09/2009	2.6	2.73	2.6	2.7
09/10/2009	2.81	2.88	2.76	2.82
09/11/2009	2.86	2.88	2.82	2.86
09/14/2009	2.8	2.82	2.78	2.79
09/15/2009	2.82	2.82	2.75	2.79
09/16/2009	2.83	2.91	2.81	2.91
09/17/2009	2.88	2.9	2.83	2.85
09/18/2009	2.89	3	2.86	2.96
09/21/2009	2.98	3.04	2.94	2.96
09/22/2009	2.98	3.04	2.97	3.01
09/23/2009	3.09	3.11	3.01	3.02
09/24/2009	3	3.05	2.97	3.04
09/25/2009	2.98	3.04	2.94	3.02
09/28/2009	2.99	3.01	2.95	2.97
09/29/2009	2.99	3.05	2.99	3.01
09/30/2009	3	3.07	3	3.05
10/01/2009	3.08	3.15	3.07	3.14
10/02/2009	3.05	3.11	3	3.02
10/05/2009	3	3.02	2.96	2.99
10/06/2009	3	3.04	2.97	3.01
10/07/2009	3.06	3.06	2.99	3.02
10/08/2009	3.02	3.11	3.01	3.09
10/09/2009	3.18	3.22	3.11	3.16
10/12/2009	3.18	3.21	3.14	3.16
10/13/2009	3.18	3.19	3.16	3.16
10/14/2009	3.17	3.17	3.14	3.15
10/15/2009	3.17	3.23	3.17	3.21
10/16/2009	3.19	3.26	3.18	3.22
10/19/2009	3.23	3.24	3.16	3.19
10/20/2009	3.26	3.26	3.17	3.18
10/21/2009	3.13	3.21	3.12	3.18
10/22/2009	3.14	3.15	3.05	3.09
10/23/2009	3.13	3.13	3.1	3.12
10/26/2009	3.11	3.14	3.09	3.12
10/27/2009	3.06	3.09	2.98	2.98
10/28/2009	2.99	3.05	2.94	2.97
10/29/2009	2.89	2.93	2.85	2.9
10/30/2009	2.95	3.01	2.93	2.98
11/02/2009	2.89	2.92	2.86	2.86
11/03/2009	2.88	2.91	2.84	2.85
11/04/2009	2.83	2.86	2.79	2.83
11/05/2009	2.82	2.86	2.77	2.79
11/06/2009	2.82	2.85	2.79	2.81
11/09/2009	2.82	2.91	2.82	2.9
11/10/2009	2.95	2.99	2.93	2.98
11/11/2009	2.96	2.99	2.94	2.95
11/12/2009	2.98	3.04	2.94	2.96
11/13/2009	2.97	2.97	2.9	2.92
11/16/2009	2.94	2.94	2.9	2.92
11/17/2009	2.94	2.97	2.91	2.92
11/18/2009	2.93	2.97	2.89	2.91
11/19/2009	2.9	2.94	2.86	2.89
11/20/2009	2.85	2.89	2.84	2.86
11/23/2009	2.84	2.92	2.83	2.9
11/24/2009	2.92	2.95	2.83	2.84
11/25/2009	2.89	2.89	2.79	2.84
11/26/2009	2.84	2.86	2.8	2.81
11/27/2009	2.77	2.78	2.69	2.69
11/30/2009	2.78	2.79	2.72	2.77
12/01/2009	2.79	2.91	2.78	2.88
12/02/2009	2.9	2.96	2.9	2.93
12/03/2009	2.95	3.01	2.94	2.97
12/04/2009	2.98	2.98	2.91	2.91
12/07/2009	2.91	2.92	2.83	2.84
12/08/2009	2.86	2.89	2.82	2.85
12/09/2009	2.79	2.8	2.75	2.75
12/10/2009	2.72	2.76	2.69	2.72
12/11/2009	2.74	2.76	2.69	2.75
12/14/2009	2.81	2.88	2.81	2.84
12/15/2009	2.89	2.91	2.84	2.86
12/16/2009	2.84	2.89	2.81	2.85
12/17/2009	2.93	2.94	2.89	2.91
12/18/2009	2.84	2.94	2.8	2.92
12/21/2009	2.99	3.11	2.99	3.07
12/22/2009	3.12	3.13	3.05	3.11
12/23/2009	3.14	3.15	3.1	3.11
12/24/2009	3.12	3.14	3.11	3.12
12/29/2009	3.13	3.17	3.11	3.16
12/30/2009	3.14	3.16	3.1	3.12
12/31/2009	3.14	3.19	3.13	3.18

Menu

Create your free account now!

QAN.AX: Qantas Airways Limited Historical Data

2009 Historical Chart

Average

Low

High