QAN.AX: Qantas Airways Limited Historical Data

2018 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 5.9419

CLOSE 5.9481

Low

LOW 4.77

High

HIGH 6.92

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	5.06	5.15	5.04	5.05
01/03/2018	5.03	5.08	4.98	5
01/04/2018	5	5.03	4.86	4.86
01/05/2018	4.86	4.89	4.84	4.89
01/08/2018	4.92	5.05	4.9	5.04
01/09/2018	5.03	5.06	4.86	4.86
01/10/2018	4.86	4.92	4.77	4.9
01/11/2018	4.88	4.95	4.79	4.89
01/12/2018	4.93	5.05	4.92	5.03
01/15/2018	5.13	5.21	5.11	5.18
01/16/2018	5.17	5.21	5.14	5.19
01/17/2018	5.22	5.29	5.11	5.16
01/18/2018	5.13	5.15	5.03	5.08
01/19/2018	5.1	5.25	5.08	5.23
01/22/2018	5.2	5.26	5.14	5.25
01/23/2018	5.27	5.32	5.24	5.24
01/24/2018	5.22	5.3	5.16	5.28
01/25/2018	5.2	5.27	5.12	5.26
01/29/2018	5.23	5.3	5.23	5.28
01/30/2018	5.24	5.37	5.21	5.27
01/31/2018	5.21	5.31	5.19	5.27
02/01/2018	5.33	5.37	5.27	5.35
02/02/2018	5.32	5.36	5.28	5.33
02/05/2018	5.32	5.33	5.26	5.31
02/06/2018	5.15	5.23	5.13	5.16
02/07/2018	5.25	5.32	5.21	5.22
02/08/2018	5.18	5.22	5.08	5.16
02/09/2018	5.05	5.13	5.03	5.09
02/12/2018	5.08	5.15	5	5.13
02/13/2018	5.13	5.2	5.09	5.11
02/14/2018	5.1	5.12	5.03	5.03
02/15/2018	5.1	5.23	5.06	5.22
02/16/2018	5.19	5.24	5.15	5.22
02/19/2018	5.25	5.35	5.24	5.32
02/20/2018	5.32	5.37	5.26	5.27
02/21/2018	5.26	5.36	5.24	5.27
02/22/2018	5.48	5.79	5.47	5.58
02/23/2018	5.68	5.74	5.62	5.73
02/26/2018	5.78	5.82	5.62	5.65
02/27/2018	5.73	5.75	5.68	5.7
02/28/2018	5.75	5.94	5.72	5.89
03/01/2018	5.84	5.87	5.79	5.86
03/02/2018	5.81	5.86	5.63	5.67
03/05/2018	5.65	5.72	5.58	5.61
03/06/2018	5.64	5.94	5.64	5.89
03/07/2018	5.83	5.87	5.76	5.86
03/08/2018	5.91	5.98	5.84	5.91
03/09/2018	5.89	6	5.86	5.97
03/12/2018	6	6	5.94	5.98
03/13/2018	5.98	6.03	5.92	5.98
03/14/2018	5.98	5.99	5.88	5.92
03/15/2018	5.98	6.07	5.95	5.99
03/16/2018	5.96	6	5.92	5.93
03/19/2018	5.98	6.01	5.92	5.98
03/20/2018	5.91	6.02	5.88	5.98
03/21/2018	5.97	6.04	5.94	6.01
03/22/2018	5.98	6.08	5.96	6.08
03/23/2018	6	6.02	5.97	6
03/26/2018	5.98	6.02	5.95	5.96
03/27/2018	5.96	6.01	5.94	5.97
03/28/2018	5.89	5.95	5.83	5.84
03/29/2018	5.81	5.85	5.77	5.83
04/03/2018	5.7	5.88	5.69	5.82
04/04/2018	5.84	5.86	5.8	5.84
04/05/2018	5.83	5.97	5.83	5.93
04/06/2018	5.92	6.06	5.91	6.05
04/09/2018	6	6.05	5.97	6.03
04/10/2018	6	6.11	6	6.09
04/11/2018	6.06	6.14	6.04	6.1
04/12/2018	6.04	6.11	6	6.04
04/13/2018	6.01	6.04	5.92	5.95
04/16/2018	5.93	5.95	5.8	5.84
04/17/2018	5.88	5.98	5.84	5.95
04/18/2018	5.93	5.96	5.89	5.92
04/19/2018	5.98	5.98	5.87	5.93
04/20/2018	5.94	6.05	5.92	6.01
04/23/2018	5.98	5.98	5.9	5.9
04/24/2018	5.92	5.97	5.84	5.91
04/26/2018	5.91	5.93	5.84	5.85
04/27/2018	5.81	5.82	5.66	5.69
04/30/2018	5.72	5.79	5.69	5.77
05/01/2018	5.77	5.85	5.76	5.8
05/02/2018	5.97	6.29	5.97	6.27
05/03/2018	6.23	6.33	6.14	6.17
05/04/2018	6.16	6.35	6.12	6.31
05/07/2018	6.39	6.45	6.36	6.43
05/08/2018	6.42	6.43	6.24	6.27
05/09/2018	6.36	6.37	6.29	6.32
05/10/2018	6.26	6.31	6.12	6.17
05/11/2018	6.17	6.17	6.1	6.11
05/14/2018	6.16	6.28	6.14	6.28
05/15/2018	6.25	6.31	6.15	6.29
05/16/2018	6.29	6.39	6.29	6.34
05/17/2018	6.36	6.42	6.31	6.34
05/18/2018	6.35	6.37	6.3	6.33
05/21/2018	6.34	6.37	6.3	6.32
05/22/2018	6.33	6.39	6.32	6.35
05/23/2018	6.37	6.44	6.28	6.28
05/24/2018	6.26	6.39	6.25	6.37
05/25/2018	6.26	6.39	6.23	6.27
05/28/2018	6.32	6.35	6.28	6.3
05/29/2018	6.3	6.44	6.29	6.43
05/30/2018	6.37	6.49	6.36	6.41
05/31/2018	6.41	6.55	6.35	6.35
06/01/2018	6.32	6.45	6.27	6.38
06/04/2018	6.4	6.43	6.34	6.34
06/05/2018	6.4	6.4	6.31	6.32
06/06/2018	6.33	6.43	6.31	6.4
06/07/2018	6.4	6.53	6.33	6.5
06/08/2018	6.46	6.5	6.45	6.48
06/12/2018	6.52	6.58	6.46	6.57
06/13/2018	6.55	6.57	6.49	6.55
06/14/2018	6.54	6.59	6.43	6.45
06/15/2018	6.43	6.49	6.35	6.46
06/18/2018	6.48	6.51	6.43	6.5
06/19/2018	6.46	6.57	6.46	6.48
06/20/2018	6.51	6.57	6.5	6.56
06/21/2018	6.69	6.73	6.62	6.71
06/22/2018	6.7	6.7	6.52	6.55
06/25/2018	6.54	6.66	6.51	6.61
06/26/2018	6.53	6.54	6.44	6.46
06/27/2018	6.36	6.38	6.27	6.33
06/28/2018	6.26	6.27	6.16	6.16
06/29/2018	6.17	6.2	6.1	6.16
07/02/2018	6.17	6.21	6.13	6.16
07/03/2018	6.19	6.34	6.18	6.31
07/04/2018	6.31	6.32	6.2	6.24
07/05/2018	6.29	6.43	6.29	6.37
07/06/2018	6.41	6.55	6.39	6.53
07/09/2018	6.54	6.59	6.51	6.52
07/10/2018	6.58	6.67	6.55	6.63
07/11/2018	6.64	6.66	6.54	6.54
07/12/2018	6.58	6.64	6.54	6.6
07/13/2018	6.58	6.67	6.56	6.63
07/16/2018	6.6	6.65	6.54	6.55
07/17/2018	6.54	6.59	6.52	6.52
07/18/2018	6.53	6.68	6.52	6.64
07/19/2018	6.7	6.84	6.7	6.75
07/20/2018	6.73	6.85	6.72	6.81
07/23/2018	6.79	6.79	6.65	6.71
07/24/2018	6.7	6.79	6.67	6.72
07/25/2018	6.72	6.75	6.68	6.71
07/26/2018	6.72	6.72	6.6	6.67
07/27/2018	6.74	6.81	6.72	6.78
07/30/2018	6.74	6.8	6.73	6.79
07/31/2018	6.78	6.84	6.71	6.72
08/01/2018	6.72	6.75	6.61	6.65
08/02/2018	6.69	6.7	6.64	6.66
08/03/2018	6.67	6.7	6.61	6.64
08/06/2018	6.68	6.79	6.67	6.76
08/07/2018	6.77	6.79	6.67	6.67
08/08/2018	6.63	6.73	6.62	6.72
08/09/2018	6.75	6.81	6.73	6.78
08/10/2018	6.76	6.78	6.63	6.66
08/13/2018	6.64	6.71	6.59	6.61
08/14/2018	6.62	6.63	6.57	6.6
08/15/2018	6.57	6.63	6.54	6.61
08/16/2018	6.63	6.77	6.61	6.74
08/17/2018	6.66	6.73	6.6	6.62
08/20/2018	6.7	6.8	6.68	6.76
08/21/2018	6.78	6.92	6.76	6.83
08/22/2018	6.76	6.82	6.63	6.72
08/23/2018	6.75	6.79	6.21	6.53
08/24/2018	6.53	6.66	6.34	6.35
08/27/2018	6.33	6.44	6.24	6.39
08/28/2018	6.44	6.62	6.41	6.45
08/29/2018	6.48	6.61	6.46	6.57
08/30/2018	6.58	6.59	6.42	6.44
08/31/2018	6.48	6.49	6.37	6.43
09/03/2018	6.45	6.57	6.4	6.42
09/04/2018	6.39	6.42	6.3	6.37
09/05/2018	6.27	6.32	6.25	6.25
09/06/2018	6.2	6.24	6.08	6.15
09/07/2018	6.08	6.21	6.03	6.19
09/10/2018	6.15	6.25	6.1	6.2
09/11/2018	6.2	6.28	6.18	6.23
09/12/2018	6.18	6.3	6.14	6.23
09/13/2018	6.25	6.3	6.24	6.29
09/14/2018	6.26	6.3	6.2	6.27
09/17/2018	6.24	6.25	6.19	6.22
09/18/2018	6.15	6.17	6.03	6.11
09/19/2018	6.09	6.14	6.02	6.04
09/20/2018	6.04	6.08	5.96	5.96
09/21/2018	5.96	6.06	5.96	6.02
09/24/2018	5.96	5.98	5.91	5.95
09/25/2018	5.9	5.91	5.81	5.85
09/26/2018	5.85	5.85	5.79	5.82
09/27/2018	5.88	5.95	5.83	5.9
09/28/2018	5.91	5.97	5.85	5.9
10/01/2018	5.81	5.86	5.8	5.83
10/02/2018	5.81	5.82	5.64	5.64
10/03/2018	5.63	5.74	5.62	5.7
10/04/2018	5.71	5.71	5.66	5.69
10/05/2018	5.71	5.75	5.64	5.66
10/08/2018	5.63	5.63	5.52	5.56
10/09/2018	5.55	5.58	5.45	5.48
10/10/2018	5.45	5.54	5.37	5.53
10/11/2018	5.4	5.43	5.29	5.32
10/12/2018	5.37	5.56	5.37	5.5
10/15/2018	5.41	5.44	5.3	5.34
10/16/2018	5.39	5.46	5.35	5.43
10/17/2018	5.41	5.47	5.38	5.45
10/18/2018	5.5	5.63	5.48	5.58
10/19/2018	5.58	5.65	5.54	5.59
10/22/2018	5.65	5.73	5.58	5.65
10/23/2018	5.72	5.74	5.54	5.55
10/24/2018	5.59	5.65	5.53	5.62
10/25/2018	5.52	5.7	5.36	5.36
10/26/2018	5.37	5.4	5.18	5.23
10/29/2018	5.27	5.4	5.23	5.36
10/30/2018	5.28	5.36	5.28	5.36
10/31/2018	5.38	5.49	5.36	5.47
11/01/2018	5.44	5.59	5.41	5.54
11/02/2018	5.51	5.69	5.47	5.67
11/05/2018	5.57	5.62	5.5	5.58
11/06/2018	5.54	5.65	5.54	5.64
11/07/2018	5.6	5.68	5.52	5.67
11/08/2018	5.73	5.75	5.67	5.71
11/09/2018	5.71	5.85	5.69	5.83
11/12/2018	5.8	5.96	5.78	5.9
11/13/2018	5.81	5.86	5.72	5.75
11/14/2018	5.88	5.99	5.73	5.76
11/15/2018	5.73	5.83	5.72	5.77
11/16/2018	5.73	5.76	5.63	5.69
11/19/2018	5.64	5.73	5.57	5.59
11/20/2018	5.52	5.54	5.44	5.47
11/21/2018	5.43	5.6	5.39	5.58
11/22/2018	5.57	5.75	5.57	5.68
11/23/2018	5.63	5.76	5.63	5.73
11/26/2018	5.76	5.96	5.73	5.89
11/27/2018	5.93	5.94	5.79	5.91
11/28/2018	5.95	6.13	5.94	6.04
11/29/2018	6.05	6.14	5.98	6.06
11/30/2018	6.14	6.16	5.87	5.96
12/03/2018	6.06	6.14	5.95	5.99
12/04/2018	5.98	6.03	5.86	5.94
12/05/2018	5.77	5.85	5.7	5.76
12/06/2018	5.76	5.78	5.66	5.69
12/07/2018	5.7	5.78	5.6	5.72
12/10/2018	5.58	5.62	5.48	5.51
12/11/2018	5.55	5.58	5.4	5.46
12/12/2018	5.53	5.55	5.47	5.48
12/13/2018	5.53	5.59	5.5	5.53
12/14/2018	5.5	5.52	5.42	5.49
12/17/2018	5.53	5.54	5.45	5.5
12/18/2018	5.52	5.59	5.47	5.52
12/19/2018	5.59	5.83	5.59	5.8
12/20/2018	5.75	5.83	5.74	5.76
12/21/2018	5.78	5.83	5.61	5.64
12/24/2018	5.54	5.66	5.53	5.65
12/27/2018	5.72	5.77	5.66	5.76
12/28/2018	5.8	5.82	5.71	5.82
12/31/2018	5.84	5.85	5.75	5.79

Menu

Create your free account now!

QAN.AX: Qantas Airways Limited Historical Data

2018 Historical Chart

Average

Low

High