QAN.AX: Qantas Airways Limited Historical Data

2014 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 1.4787

CLOSE 1.4827

Low

LOW 1.09

High

HIGH 2.74

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	1.17	1.18	1.16	1.17
01/03/2014	1.17	1.17	1.16	1.17
01/06/2014	1.17	1.17	1.14	1.16
01/07/2014	1.16	1.18	1.16	1.16
01/08/2014	1.17	1.18	1.17	1.17
01/09/2014	1.17	1.21	1.16	1.19
01/10/2014	1.2	1.2	1.16	1.18
01/13/2014	1.19	1.19	1.17	1.19
01/14/2014	1.19	1.19	1.16	1.17
01/15/2014	1.17	1.21	1.16	1.17
01/16/2014	1.17	1.2	1.17	1.18
01/17/2014	1.18	1.19	1.17	1.17
01/20/2014	1.17	1.2	1.17	1.19
01/21/2014	1.19	1.2	1.18	1.19
01/22/2014	1.19	1.19	1.17	1.18
01/23/2014	1.19	1.19	1.17	1.18
01/24/2014	1.17	1.18	1.17	1.17
01/28/2014	1.17	1.18	1.14	1.16
01/29/2014	1.17	1.17	1.16	1.17
01/30/2014	1.16	1.17	1.15	1.16
01/31/2014	1.16	1.17	1.15	1.17
02/03/2014	1.16	1.17	1.15	1.16
02/04/2014	1.14	1.15	1.13	1.13
02/05/2014	1.13	1.14	1.09	1.1
02/06/2014	1.1	1.12	1.1	1.11
02/07/2014	1.12	1.15	1.12	1.13
02/10/2014	1.16	1.17	1.14	1.16
02/11/2014	1.16	1.18	1.16	1.17
02/12/2014	1.18	1.2	1.18	1.19
02/13/2014	1.19	1.28	1.18	1.26
02/14/2014	1.27	1.3	1.25	1.29
02/17/2014	1.3	1.34	1.3	1.32
02/18/2014	1.32	1.32	1.29	1.3
02/19/2014	1.29	1.3	1.28	1.29
02/20/2014	1.29	1.3	1.26	1.27
02/21/2014	1.29	1.34	1.29	1.33
02/24/2014	1.32	1.33	1.31	1.32
02/25/2014	1.32	1.34	1.31	1.32
02/26/2014	1.33	1.37	1.32	1.35
02/27/2014	1.35	1.36	1.22	1.23
02/28/2014	1.22	1.26	1.22	1.24
03/03/2014	1.25	1.25	1.22	1.22
03/04/2014	1.22	1.23	1.2	1.21
03/05/2014	1.2	1.21	1.18	1.21
03/06/2014	1.21	1.24	1.21	1.22
03/07/2014	1.24	1.24	1.21	1.21
03/10/2014	1.2	1.21	1.18	1.19
03/11/2014	1.2	1.2	1.16	1.17
03/12/2014	1.17	1.18	1.15	1.16
03/13/2014	1.17	1.18	1.16	1.17
03/14/2014	1.16	1.19	1.14	1.16
03/17/2014	1.16	1.17	1.14	1.15
03/18/2014	1.16	1.16	1.14	1.16
03/19/2014	1.15	1.18	1.15	1.16
03/20/2014	1.17	1.17	1.13	1.14
03/21/2014	1.14	1.16	1.13	1.14
03/24/2014	1.13	1.14	1.11	1.13
03/25/2014	1.11	1.12	1.1	1.1
03/26/2014	1.1	1.14	1.1	1.12
03/27/2014	1.12	1.16	1.12	1.14
03/28/2014	1.14	1.17	1.14	1.16
03/31/2014	1.17	1.19	1.16	1.18
04/01/2014	1.18	1.18	1.16	1.18
04/02/2014	1.19	1.21	1.18	1.2
04/03/2014	1.2	1.22	1.2	1.21
04/04/2014	1.21	1.24	1.2	1.22
04/07/2014	1.21	1.23	1.21	1.23
04/08/2014	1.22	1.23	1.22	1.23
04/09/2014	1.24	1.29	1.23	1.26
04/10/2014	1.27	1.28	1.27	1.27
04/11/2014	1.26	1.27	1.25	1.26
04/14/2014	1.26	1.27	1.25	1.26
04/15/2014	1.25	1.27	1.25	1.26
04/16/2014	1.26	1.28	1.26	1.27
04/17/2014	1.28	1.3	1.27	1.28
04/22/2014	1.29	1.29	1.28	1.29
04/23/2014	1.3	1.31	1.28	1.28
04/24/2014	1.29	1.32	1.28	1.3
04/28/2014	1.3	1.32	1.29	1.3
04/29/2014	1.32	1.32	1.29	1.3
04/30/2014	1.3	1.31	1.3	1.3
05/01/2014	1.3	1.31	1.29	1.29
05/02/2014	1.3	1.33	1.3	1.3
05/05/2014	1.31	1.31	1.3	1.3
05/06/2014	1.3	1.32	1.3	1.31
05/07/2014	1.3	1.32	1.3	1.3
05/08/2014	1.31	1.34	1.3	1.33
05/09/2014	1.33	1.33	1.31	1.32
05/12/2014	1.32	1.33	1.3	1.3
05/13/2014	1.31	1.32	1.3	1.31
05/14/2014	1.32	1.36	1.31	1.35
05/15/2014	1.34	1.34	1.31	1.33
05/16/2014	1.32	1.36	1.32	1.34
05/19/2014	1.34	1.34	1.28	1.32
05/20/2014	1.32	1.33	1.31	1.32
05/21/2014	1.31	1.32	1.29	1.3
05/22/2014	1.32	1.36	1.32	1.35
05/23/2014	1.36	1.44	1.36	1.42
05/26/2014	1.41	1.45	1.38	1.45
05/27/2014	1.45	1.47	1.44	1.46
05/28/2014	1.47	1.49	1.46	1.48
05/29/2014	1.47	1.5	1.47	1.49
05/30/2014	1.49	1.51	1.49	1.5
06/02/2014	1.49	1.5	1.48	1.5
06/03/2014	1.5	1.52	1.47	1.47
06/04/2014	1.48	1.48	1.43	1.44
06/05/2014	1.44	1.45	1.43	1.44
06/06/2014	1.44	1.47	1.44	1.46
06/10/2014	1.47	1.51	1.47	1.5
06/11/2014	1.49	1.5	1.47	1.48
06/12/2014	1.46	1.47	1.44	1.44
06/13/2014	1.4	1.43	1.37	1.43
06/16/2014	1.41	1.42	1.4	1.41
06/17/2014	1.38	1.41	1.38	1.4
06/18/2014	1.38	1.39	1.36	1.37
06/19/2014	1.41	1.42	1.4	1.42
06/20/2014	1.42	1.44	1.42	1.43
06/23/2014	1.44	1.44	1.41	1.42
06/24/2014	1.4	1.41	1.39	1.4
06/25/2014	1.38	1.42	1.37	1.41
06/26/2014	1.4	1.42	1.4	1.42
06/27/2014	1.42	1.43	1.41	1.42
06/30/2014	1.42	1.42	1.34	1.34
07/01/2014	1.34	1.36	1.31	1.34
07/02/2014	1.33	1.34	1.32	1.33
07/03/2014	1.33	1.34	1.32	1.33
07/04/2014	1.35	1.37	1.34	1.35
07/07/2014	1.34	1.36	1.34	1.34
07/08/2014	1.33	1.36	1.32	1.34
07/09/2014	1.33	1.33	1.29	1.29
07/10/2014	1.29	1.3	1.28	1.28
07/11/2014	1.28	1.38	1.28	1.37
07/14/2014	1.37	1.4	1.33	1.35
07/15/2014	1.37	1.37	1.33	1.35
07/16/2014	1.33	1.34	1.32	1.33
07/17/2014	1.33	1.35	1.32	1.32
07/18/2014	1.3	1.34	1.29	1.33
07/21/2014	1.33	1.35	1.32	1.32
07/22/2014	1.32	1.33	1.31	1.33
07/23/2014	1.35	1.37	1.34	1.35
07/24/2014	1.36	1.37	1.35	1.37
07/25/2014	1.37	1.4	1.36	1.4
07/28/2014	1.38	1.42	1.38	1.4
07/29/2014	1.4	1.41	1.39	1.4
07/30/2014	1.41	1.43	1.41	1.42
07/31/2014	1.42	1.43	1.4	1.42
08/01/2014	1.4	1.41	1.38	1.38
08/04/2014	1.38	1.41	1.37	1.4
08/05/2014	1.39	1.4	1.35	1.36
08/06/2014	1.37	1.39	1.35	1.38
08/07/2014	1.37	1.41	1.37	1.39
08/08/2014	1.38	1.41	1.37	1.4
08/11/2014	1.4	1.42	1.4	1.4
08/12/2014	1.41	1.41	1.38	1.41
08/13/2014	1.41	1.41	1.37	1.37
08/14/2014	1.37	1.38	1.37	1.37
08/15/2014	1.38	1.38	1.36	1.36
08/18/2014	1.37	1.38	1.36	1.37
08/19/2014	1.38	1.42	1.38	1.42
08/20/2014	1.41	1.41	1.38	1.41
08/21/2014	1.43	1.43	1.4	1.41
08/22/2014	1.41	1.41	1.36	1.38
08/25/2014	1.38	1.4	1.38	1.38
08/26/2014	1.38	1.39	1.37	1.39
08/27/2014	1.4	1.4	1.37	1.38
08/28/2014	1.43	1.5	1.43	1.47
08/29/2014	1.5	1.57	1.5	1.57
09/01/2014	1.57	1.6	1.53	1.54
09/02/2014	1.54	1.64	1.53	1.62
09/03/2014	1.63	1.7	1.62	1.66
09/04/2014	1.67	1.67	1.63	1.67
09/05/2014	1.66	1.67	1.63	1.64
09/08/2014	1.64	1.66	1.64	1.64
09/09/2014	1.65	1.67	1.65	1.67
09/10/2014	1.65	1.68	1.64	1.68
09/11/2014	1.68	1.71	1.67	1.69
09/12/2014	1.67	1.68	1.66	1.67
09/15/2014	1.65	1.65	1.55	1.58
09/16/2014	1.59	1.63	1.59	1.61
09/17/2014	1.61	1.62	1.57	1.58
09/18/2014	1.58	1.58	1.55	1.57
09/19/2014	1.58	1.58	1.53	1.54
09/22/2014	1.53	1.56	1.52	1.53
09/23/2014	1.51	1.55	1.5	1.54
09/24/2014	1.53	1.55	1.51	1.51
09/25/2014	1.53	1.54	1.51	1.53
09/26/2014	1.52	1.53	1.51	1.52
09/29/2014	1.52	1.52	1.49	1.51
09/30/2014	1.52	1.52	1.47	1.48
10/01/2014	1.47	1.53	1.46	1.53
10/02/2014	1.48	1.52	1.48	1.52
10/03/2014	1.5	1.51	1.47	1.5
10/06/2014	1.5	1.52	1.49	1.51
10/07/2014	1.51	1.51	1.48	1.5
10/08/2014	1.46	1.48	1.46	1.46
10/09/2014	1.47	1.49	1.47	1.49
10/10/2014	1.44	1.46	1.42	1.44
10/13/2014	1.41	1.41	1.37	1.38
10/14/2014	1.35	1.38	1.33	1.37
10/15/2014	1.37	1.43	1.36	1.42
10/16/2014	1.39	1.41	1.37	1.41
10/17/2014	1.4	1.44	1.4	1.42
10/20/2014	1.42	1.44	1.4	1.43
10/21/2014	1.43	1.46	1.42	1.45
10/22/2014	1.47	1.49	1.46	1.47
10/23/2014	1.46	1.51	1.46	1.46
10/24/2014	1.49	1.53	1.48	1.52
10/27/2014	1.56	1.6	1.56	1.6
10/28/2014	1.62	1.72	1.62	1.71
10/29/2014	1.72	1.77	1.71	1.75
10/30/2014	1.76	1.77	1.74	1.75
10/31/2014	1.76	1.81	1.75	1.79
11/03/2014	1.79	1.83	1.74	1.75
11/04/2014	1.77	1.79	1.76	1.79
11/05/2014	1.79	1.84	1.78	1.83
11/06/2014	1.83	1.83	1.75	1.76
11/07/2014	1.75	1.8	1.73	1.79
11/10/2014	1.84	1.85	1.82	1.83
11/11/2014	1.84	1.87	1.83	1.87
11/12/2014	1.87	1.88	1.84	1.85
11/13/2014	1.85	1.91	1.85	1.9
11/14/2014	1.9	1.93	1.87	1.91
11/17/2014	1.92	1.94	1.91	1.92
11/18/2014	1.93	1.94	1.92	1.93
11/19/2014	1.92	1.99	1.91	1.95
11/20/2014	1.92	1.98	1.9	1.91
11/21/2014	1.92	1.92	1.86	1.88
11/24/2014	1.88	1.88	1.85	1.86
11/25/2014	1.85	1.87	1.84	1.86
11/26/2014	1.87	1.95	1.87	1.95
11/27/2014	1.95	1.95	1.9	1.91
11/28/2014	1.97	2.09	1.96	2.04
12/01/2014	2.09	2.27	2.09	2.14
12/02/2014	2.09	2.12	2.02	2.08
12/03/2014	2.14	2.22	2.14	2.2
12/04/2014	2.19	2.2	2.17	2.19
12/05/2014	2.2	2.25	2.18	2.24
12/08/2014	2.39	2.6	2.37	2.55
12/09/2014	2.61	2.74	2.51	2.53
12/10/2014	2.58	2.62	2.45	2.55
12/11/2014	2.55	2.61	2.48	2.6
12/12/2014	2.62	2.63	2.56	2.56
12/15/2014	2.51	2.52	2.36	2.42
12/16/2014	2.45	2.55	2.44	2.5
12/17/2014	2.45	2.5	2.42	2.46
12/18/2014	2.45	2.48	2.39	2.4
12/19/2014	2.47	2.48	2.44	2.47
12/22/2014	2.47	2.52	2.45	2.5
12/23/2014	2.5	2.56	2.5	2.55
12/24/2014	2.51	2.52	2.48	2.49
12/29/2014	2.5	2.57	2.47	2.57
12/30/2014	2.57	2.57	2.52	2.57
12/31/2014	2.57	2.58	2.53	2.56

Menu

Create your free account now!

QAN.AX: Qantas Airways Limited Historical Data

2014 Historical Chart

Average

Low

High