QAN.AX: Qantas Airways Limited Historical Data

2011 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 2.028

CLOSE 2.0215

Low

LOW 1.44

High

HIGH 2.75

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	2.72	2.73	2.64	2.64
01/05/2011	2.67	2.68	2.61	2.61
01/06/2011	2.63	2.64	2.59	2.59
01/07/2011	2.6	2.63	2.58	2.62
01/10/2011	2.63	2.75	2.63	2.73
01/11/2011	2.7	2.73	2.66	2.68
01/12/2011	2.68	2.68	2.65	2.67
01/13/2011	2.69	2.74	2.67	2.68
01/14/2011	2.68	2.69	2.63	2.67
01/17/2011	2.67	2.67	2.61	2.61
01/18/2011	2.61	2.64	2.59	2.63
01/19/2011	2.64	2.65	2.61	2.63
01/20/2011	2.64	2.68	2.63	2.63
01/21/2011	2.65	2.66	2.59	2.63
01/24/2011	2.63	2.64	2.62	2.63
01/25/2011	2.62	2.62	2.59	2.62
01/27/2011	2.61	2.63	2.59	2.59
01/28/2011	2.59	2.6	2.57	2.58
01/31/2011	2.56	2.57	2.53	2.56
02/01/2011	2.57	2.58	2.51	2.52
02/02/2011	2.53	2.57	2.48	2.49
02/03/2011	2.5	2.6	2.49	2.59
02/04/2011	2.58	2.59	2.53	2.57
02/07/2011	2.57	2.6	2.56	2.59
02/08/2011	2.59	2.62	2.59	2.59
02/09/2011	2.59	2.61	2.53	2.57
02/10/2011	2.57	2.61	2.57	2.58
02/11/2011	2.58	2.6	2.53	2.55
02/14/2011	2.58	2.59	2.51	2.55
02/15/2011	2.56	2.56	2.51	2.55
02/16/2011	2.55	2.56	2.5	2.55
02/17/2011	2.6	2.7	2.6	2.68
02/18/2011	2.7	2.74	2.68	2.7
02/21/2011	2.73	2.73	2.66	2.67
02/22/2011	2.67	2.68	2.6	2.62
02/23/2011	2.6	2.61	2.56	2.57
02/24/2011	2.56	2.56	2.47	2.48
02/25/2011	2.51	2.53	2.47	2.53
02/28/2011	2.52	2.52	2.47	2.49
03/01/2011	2.49	2.5	2.46	2.48
03/02/2011	2.44	2.46	2.42	2.43
03/03/2011	2.45	2.48	2.45	2.46
03/04/2011	2.5	2.5	2.47	2.47
03/07/2011	2.45	2.46	2.43	2.43
03/08/2011	2.43	2.49	2.42	2.48
03/09/2011	2.5	2.52	2.49	2.49
03/10/2011	2.49	2.51	2.42	2.43
03/11/2011	2.41	2.44	2.4	2.42
03/14/2011	2.39	2.41	2.33	2.37
03/15/2011	2.37	2.39	2.26	2.26
03/16/2011	2.3	2.34	2.28	2.28
03/17/2011	2.19	2.25	2.18	2.2
03/18/2011	2.23	2.25	2.18	2.23
03/21/2011	2.22	2.26	2.2	2.24
03/22/2011	2.27	2.29	2.23	2.23
03/23/2011	2.22	2.24	2.19	2.23
03/24/2011	2.26	2.29	2.24	2.27
03/25/2011	2.29	2.31	2.28	2.3
03/28/2011	2.3	2.31	2.27	2.28
03/29/2011	2.29	2.31	2.28	2.29
03/30/2011	2.31	2.35	2.31	2.33
03/31/2011	2.32	2.34	2.31	2.32
04/01/2011	2.32	2.33	2.29	2.32
04/04/2011	2.33	2.34	2.32	2.34
04/05/2011	2.33	2.37	2.3	2.37
04/06/2011	2.36	2.4	2.32	2.39
04/07/2011	2.36	2.39	2.33	2.34
04/08/2011	2.33	2.35	2.32	2.33
04/11/2011	2.32	2.33	2.25	2.26
04/12/2011	2.27	2.29	2.23	2.26
04/13/2011	2.27	2.36	2.27	2.34
04/14/2011	2.3	2.32	2.27	2.3
04/15/2011	2.29	2.29	2.26	2.27
04/18/2011	2.28	2.28	2.26	2.26
04/19/2011	2.25	2.27	2.24	2.25
04/20/2011	2.26	2.3	2.26	2.3
04/21/2011	2.31	2.31	2.27	2.3
04/27/2011	2.31	2.31	2.27	2.28
04/28/2011	2.29	2.29	2.25	2.27
04/29/2011	2.25	2.26	2.22	2.25
05/02/2011	2.24	2.27	2.23	2.24
05/03/2011	2.24	2.28	2.24	2.27
05/04/2011	2.26	2.28	2.24	2.26
05/05/2011	2.24	2.25	2.22	2.23
05/06/2011	2.29	2.31	2.27	2.3
05/09/2011	2.31	2.33	2.29	2.31
05/10/2011	2.31	2.32	2.28	2.29
05/11/2011	2.28	2.3	2.26	2.28
05/12/2011	2.26	2.28	2.24	2.26
05/13/2011	2.26	2.29	2.25	2.26
05/16/2011	2.23	2.26	2.23	2.24
05/17/2011	2.25	2.26	2.24	2.25
05/18/2011	2.24	2.26	2.23	2.24
05/19/2011	2.25	2.27	2.24	2.26
05/20/2011	2.26	2.26	2.25	2.25
05/23/2011	2.24	2.26	2.23	2.25
05/24/2011	2.25	2.26	2.24	2.25
05/25/2011	2.24	2.24	2.18	2.23
05/26/2011	2.23	2.23	2.18	2.19
05/27/2011	2.19	2.22	2.16	2.22
05/30/2011	2.2	2.24	2.19	2.23
05/31/2011	2.24	2.26	2.23	2.24
06/01/2011	2.25	2.25	2.23	2.25
06/02/2011	2.23	2.24	2.22	2.23
06/03/2011	2.2	2.22	2.15	2.16
06/06/2011	2.14	2.15	2.07	2.08
06/07/2011	2.07	2.07	2.01	2.06
06/08/2011	2.06	2.08	2.02	2.07
06/09/2011	2.06	2.06	2.02	2.02
06/10/2011	2.02	2.06	2.01	2.01
06/14/2011	2	2.03	1.98	2.01
06/15/2011	2.02	2.02	1.97	1.98
06/16/2011	1.96	1.97	1.93	1.93
06/17/2011	1.95	1.96	1.92	1.94
06/20/2011	1.96	1.96	1.94	1.94
06/21/2011	1.95	1.95	1.94	1.94
06/22/2011	1.99	2.01	1.95	1.95
06/23/2011	1.94	1.96	1.9	1.92
06/24/2011	1.95	1.98	1.94	1.95
06/27/2011	1.94	1.99	1.92	1.99
06/28/2011	2.01	2.01	1.93	1.93
06/29/2011	1.96	1.96	1.92	1.93
06/30/2011	1.95	1.97	1.93	1.96
07/01/2011	1.97	1.99	1.94	1.97
07/04/2011	2.02	2.11	2.02	2.1
07/05/2011	2.11	2.16	2.1	2.15
07/06/2011	2.13	2.14	2.09	2.12
07/07/2011	2.13	2.16	2.12	2.13
07/08/2011	2.14	2.14	2.11	2.13
07/11/2011	2.1	2.12	2.06	2.06
07/12/2011	2.05	2.06	1.94	1.96
07/13/2011	1.97	2	1.95	1.98
07/14/2011	1.96	1.97	1.92	1.94
07/15/2011	1.95	1.96	1.93	1.96
07/18/2011	1.96	1.97	1.94	1.94
07/19/2011	1.94	1.96	1.93	1.94
07/20/2011	1.97	2	1.95	2
07/21/2011	2	2.02	1.99	2
07/22/2011	2.03	2.05	2.02	2.03
07/25/2011	2.02	2.03	1.99	1.99
07/26/2011	2.01	2.06	2	2.05
07/27/2011	2.03	2.05	2	2
07/28/2011	1.97	1.99	1.96	1.97
07/29/2011	1.98	1.98	1.96	1.96
08/01/2011	1.97	2.01	1.97	1.99
08/02/2011	1.97	1.99	1.96	1.98
08/03/2011	1.94	1.94	1.91	1.91
08/04/2011	1.91	1.93	1.86	1.86
08/05/2011	1.76	1.81	1.75	1.8
08/08/2011	1.77	1.77	1.7	1.7
08/09/2011	1.59	1.71	1.58	1.71
08/10/2011	1.76	1.76	1.63	1.67
08/11/2011	1.61	1.64	1.61	1.62
08/12/2011	1.66	1.66	1.6	1.61
08/15/2011	1.63	1.67	1.63	1.63
08/16/2011	1.69	1.71	1.62	1.62
08/17/2011	1.64	1.68	1.63	1.68
08/18/2011	1.7	1.7	1.65	1.66
08/19/2011	1.62	1.64	1.54	1.54
08/22/2011	1.55	1.57	1.51	1.51
08/23/2011	1.52	1.64	1.51	1.64
08/24/2011	1.69	1.7	1.62	1.62
08/25/2011	1.67	1.69	1.66	1.69
08/26/2011	1.68	1.71	1.67	1.68
08/29/2011	1.7	1.71	1.66	1.67
08/30/2011	1.7	1.7	1.67	1.68
08/31/2011	1.67	1.68	1.65	1.67
09/01/2011	1.68	1.73	1.67	1.7
09/02/2011	1.7	1.74	1.69	1.74
09/05/2011	1.71	1.74	1.71	1.72
09/06/2011	1.68	1.69	1.65	1.66
09/07/2011	1.69	1.69	1.67	1.69
09/08/2011	1.71	1.71	1.68	1.69
09/09/2011	1.7	1.71	1.68	1.69
09/12/2011	1.67	1.67	1.6	1.62
09/13/2011	1.63	1.64	1.59	1.59
09/14/2011	1.61	1.62	1.57	1.59
09/15/2011	1.64	1.65	1.61	1.65
09/16/2011	1.66	1.7	1.66	1.69
09/19/2011	1.67	1.67	1.65	1.65
09/20/2011	1.65	1.65	1.61	1.62
09/21/2011	1.66	1.66	1.61	1.63
09/22/2011	1.6	1.61	1.56	1.57
09/23/2011	1.54	1.57	1.52	1.54
09/26/2011	1.56	1.56	1.51	1.51
09/27/2011	1.54	1.55	1.52	1.53
09/28/2011	1.54	1.55	1.53	1.54
09/29/2011	1.54	1.54	1.49	1.51
09/30/2011	1.51	1.52	1.48	1.5
10/03/2011	1.48	1.49	1.46	1.46
10/04/2011	1.47	1.49	1.46	1.46
10/05/2011	1.48	1.48	1.44	1.46
10/06/2011	1.47	1.54	1.47	1.54
10/07/2011	1.54	1.59	1.54	1.59
10/10/2011	1.6	1.63	1.59	1.62
10/11/2011	1.64	1.66	1.63	1.65
10/12/2011	1.64	1.67	1.62	1.66
10/13/2011	1.67	1.68	1.63	1.67
10/14/2011	1.62	1.68	1.62	1.66
10/17/2011	1.69	1.69	1.64	1.64
10/18/2011	1.63	1.63	1.53	1.55
10/19/2011	1.58	1.59	1.55	1.58
10/20/2011	1.58	1.59	1.56	1.58
10/21/2011	1.59	1.6	1.58	1.58
10/24/2011	1.6	1.63	1.6	1.63
10/25/2011	1.62	1.62	1.59	1.6
10/26/2011	1.58	1.62	1.57	1.61
10/27/2011	1.62	1.67	1.62	1.67
10/28/2011	1.68	1.7	1.65	1.65
10/31/2011	1.66	1.77	1.63	1.72
11/01/2011	1.71	1.79	1.71	1.74
11/02/2011	1.73	1.73	1.68	1.68
11/03/2011	1.7	1.71	1.67	1.68
11/04/2011	1.7	1.73	1.7	1.72
11/07/2011	1.73	1.74	1.7	1.71
11/08/2011	1.73	1.74	1.71	1.73
11/09/2011	1.73	1.74	1.71	1.74
11/10/2011	1.69	1.7	1.67	1.68
11/11/2011	1.7	1.73	1.7	1.72
11/14/2011	1.75	1.79	1.75	1.75
11/15/2011	1.75	1.77	1.75	1.76
11/16/2011	1.76	1.89	1.76	1.82
11/17/2011	1.82	1.82	1.78	1.8
11/18/2011	1.77	1.79	1.76	1.77
11/21/2011	1.77	1.78	1.73	1.75
11/22/2011	1.73	1.74	1.66	1.67
11/23/2011	1.67	1.67	1.61	1.61
11/24/2011	1.62	1.62	1.58	1.59
11/25/2011	1.6	1.6	1.55	1.55
11/28/2011	1.56	1.64	1.53	1.6
11/29/2011	1.61	1.65	1.59	1.61
11/30/2011	1.61	1.63	1.6	1.61
12/01/2011	1.64	1.68	1.63	1.68
12/02/2011	1.68	1.71	1.68	1.71
12/05/2011	1.73	1.76	1.71	1.75
12/06/2011	1.75	1.77	1.71	1.73
12/07/2011	1.74	1.76	1.72	1.73
12/08/2011	1.73	1.74	1.7	1.73
12/09/2011	1.7	1.73	1.67	1.69
12/12/2011	1.72	1.73	1.68	1.69
12/13/2011	1.66	1.67	1.63	1.63
12/14/2011	1.63	1.64	1.62	1.63
12/15/2011	1.63	1.63	1.59	1.62
12/16/2011	1.63	1.63	1.59	1.62
12/19/2011	1.61	1.61	1.56	1.57
12/20/2011	1.57	1.59	1.54	1.57
12/21/2011	1.59	1.62	1.58	1.6
12/22/2011	1.58	1.6	1.56	1.57
12/23/2011	1.59	1.6	1.58	1.6
12/28/2011	1.6	1.6	1.58	1.58
12/29/2011	1.57	1.58	1.55	1.55
12/30/2011	1.55	1.58	1.55	1.55

Menu

Create your free account now!

QAN.AX: Qantas Airways Limited Historical Data

2011 Historical Chart

Average

Low

High