QAN.AX: Qantas Airways Limited Historical Data

2021 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 5.0218

CLOSE 5.0122

Low

LOW 4.2

High

HIGH 5.97

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	4.85	4.93	4.81	4.91
01/05/2021	4.84	4.86	4.8	4.84
01/06/2021	4.85	4.9	4.8	4.81
01/07/2021	4.85	4.95	4.83	4.91
01/08/2021	4.89	4.98	4.87	4.92
01/11/2021	4.93	4.95	4.89	4.91
01/12/2021	4.91	4.93	4.83	4.83
01/13/2021	4.83	4.88	4.73	4.8
01/14/2021	4.8	4.83	4.73	4.8
01/15/2021	4.85	4.94	4.82	4.88
01/18/2021	4.86	4.87	4.79	4.81
01/19/2021	4.83	4.92	4.81	4.88
01/20/2021	4.86	4.86	4.78	4.82
01/21/2021	4.85	4.86	4.81	4.85
01/22/2021	4.8	4.87	4.79	4.85
01/25/2021	4.85	4.85	4.76	4.77
01/27/2021	4.76	4.77	4.63	4.63
01/28/2021	4.6	4.64	4.51	4.55
01/29/2021	4.64	4.75	4.49	4.5
02/01/2021	4.48	4.58	4.43	4.52
02/02/2021	4.55	4.69	4.55	4.67
02/03/2021	4.75	4.8	4.7	4.7
02/04/2021	4.71	4.85	4.69	4.71
02/05/2021	4.76	4.78	4.67	4.74
02/08/2021	4.76	4.82	4.73	4.77
02/09/2021	4.8	4.87	4.77	4.83
02/10/2021	4.85	4.87	4.76	4.77
02/11/2021	4.75	4.81	4.71	4.78
02/12/2021	4.7	4.75	4.54	4.55
02/15/2021	4.6	4.69	4.57	4.58
02/16/2021	4.66	4.73	4.63	4.7
02/17/2021	4.72	4.76	4.66	4.73
02/18/2021	4.73	4.75	4.67	4.7
02/19/2021	4.69	4.76	4.62	4.62
02/22/2021	4.67	4.82	4.67	4.82
02/23/2021	4.9	5.14	4.89	5.03
02/24/2021	5.06	5.15	4.98	5.01
02/25/2021	5.13	5.27	5.05	5.1
02/26/2021	4.98	5.03	4.9	5
03/01/2021	5.02	5.05	4.94	5
03/02/2021	5.05	5.05	4.87	4.89
03/03/2021	4.91	5.06	4.82	5.03
03/04/2021	5.04	5.1	4.97	5.08
03/05/2021	5.02	5.14	5	5.1
03/08/2021	5.14	5.16	5.02	5.02
03/09/2021	5.09	5.16	5.02	5.14
03/10/2021	5.2	5.25	5.14	5.17
03/11/2021	5.38	5.4	5.18	5.3
03/12/2021	5.38	5.38	5.25	5.3
03/15/2021	5.35	5.5	5.34	5.5
03/16/2021	5.53	5.59	5.43	5.48
03/17/2021	5.46	5.48	5.4	5.45
03/18/2021	5.4	5.49	5.4	5.41
03/19/2021	5.4	5.44	5.34	5.35
03/22/2021	5.35	5.37	5.29	5.33
03/23/2021	5.3	5.31	5.18	5.21
03/24/2021	5.13	5.18	5.07	5.13
03/25/2021	5.15	5.16	5.1	5.11
03/26/2021	5.15	5.2	5.11	5.11
03/29/2021	5.14	5.15	5.06	5.07
03/30/2021	5.08	5.13	5	5
03/31/2021	5.03	5.17	5.03	5.09
04/01/2021	5.13	5.15	5.04	5.1
04/06/2021	5.19	5.28	5.16	5.26
04/07/2021	5.3	5.5	5.29	5.4
04/08/2021	5.42	5.44	5.37	5.42
04/09/2021	5.4	5.47	5.35	5.45
04/12/2021	5.42	5.44	5.29	5.32
04/13/2021	5.34	5.35	5.25	5.27
04/14/2021	5.27	5.29	5.19	5.21
04/15/2021	5.23	5.28	5.17	5.2
04/16/2021	5.21	5.23	5.12	5.18
04/19/2021	5.2	5.22	5.08	5.08
04/20/2021	5.06	5.08	5	5.01
04/21/2021	4.94	4.95	4.86	4.94
04/22/2021	4.98	5.03	4.95	5.01
04/23/2021	5.01	5.05	4.97	4.99
04/26/2021	4.99	5.01	4.93	4.93
04/27/2021	4.93	4.93	4.88	4.9
04/28/2021	4.96	5.01	4.94	4.97
04/29/2021	5	5.03	4.93	5
04/30/2021	4.98	4.99	4.93	4.95
05/03/2021	4.97	5.02	4.92	4.94
05/04/2021	4.95	4.98	4.89	4.93
05/05/2021	4.88	4.89	4.81	4.81
05/06/2021	4.81	4.83	4.66	4.74
05/07/2021	4.72	4.82	4.69	4.77
05/10/2021	4.78	4.83	4.68	4.71
05/11/2021	4.7	4.74	4.61	4.66
05/12/2021	4.61	4.64	4.48	4.5
05/13/2021	4.46	4.47	4.32	4.4
05/14/2021	4.44	4.48	4.41	4.45
05/17/2021	4.5	4.59	4.48	4.55
05/18/2021	4.62	4.63	4.54	4.6
05/19/2021	4.51	4.55	4.47	4.52
05/20/2021	4.67	4.74	4.61	4.68
05/21/2021	4.75	4.78	4.67	4.74
05/24/2021	4.76	4.78	4.68	4.72
05/25/2021	4.71	4.74	4.66	4.71
05/26/2021	4.69	4.7	4.62	4.67
05/27/2021	4.64	4.71	4.59	4.69
05/28/2021	4.75	4.83	4.74	4.81
05/31/2021	4.85	4.86	4.7	4.71
06/01/2021	4.73	4.74	4.67	4.71
06/02/2021	4.67	4.8	4.67	4.79
06/03/2021	4.82	4.92	4.78	4.91
06/04/2021	4.91	4.92	4.83	4.87
06/07/2021	4.85	4.87	4.76	4.78
06/08/2021	4.8	4.87	4.8	4.84
06/09/2021	4.84	4.9	4.8	4.81
06/10/2021	4.81	4.83	4.75	4.77
06/11/2021	4.77	4.78	4.67	4.71
06/15/2021	4.72	4.73	4.66	4.72
06/16/2021	4.72	4.74	4.7	4.72
06/17/2021	4.74	4.74	4.67	4.71
06/18/2021	4.7	4.87	4.69	4.85
06/21/2021	4.72	4.74	4.63	4.67
06/22/2021	4.71	4.77	4.69	4.73
06/23/2021	4.74	4.78	4.68	4.72
06/24/2021	4.68	4.69	4.61	4.63
06/25/2021	4.7	4.76	4.63	4.73
06/28/2021	4.6	4.61	4.46	4.54
06/29/2021	4.53	4.57	4.5	4.55
06/30/2021	4.57	4.69	4.55	4.66
07/01/2021	4.68	4.77	4.62	4.63
07/02/2021	4.67	4.82	4.66	4.79
07/05/2021	4.85	4.94	4.84	4.92
07/06/2021	4.94	4.97	4.88	4.91
07/07/2021	4.9	4.92	4.84	4.88
07/08/2021	4.91	4.92	4.84	4.85
07/09/2021	4.82	4.83	4.7	4.72
07/12/2021	4.74	4.75	4.68	4.73
07/13/2021	4.75	4.77	4.73	4.74
07/14/2021	4.74	4.76	4.71	4.71
07/15/2021	4.71	4.74	4.67	4.68
07/16/2021	4.69	4.74	4.65	4.72
07/19/2021	4.66	4.68	4.57	4.65
07/20/2021	4.58	4.58	4.54	4.54
07/21/2021	4.59	4.6	4.52	4.53
07/22/2021	4.55	4.66	4.53	4.64
07/23/2021	4.58	4.63	4.54	4.55
07/26/2021	4.55	4.62	4.55	4.6
07/27/2021	4.61	4.75	4.59	4.69
07/28/2021	4.68	4.71	4.64	4.64
07/29/2021	4.62	4.64	4.59	4.62
07/30/2021	4.6	4.62	4.56	4.59
08/02/2021	4.6	4.62	4.56	4.56
08/03/2021	4.55	4.55	4.46	4.52
08/04/2021	4.5	4.52	4.47	4.5
08/05/2021	4.46	4.52	4.45	4.46
08/06/2021	4.5	4.57	4.48	4.57
08/09/2021	4.57	4.62	4.55	4.57
08/10/2021	4.57	4.61	4.51	4.51
08/11/2021	4.52	4.55	4.49	4.5
08/12/2021	4.54	4.55	4.51	4.51
08/13/2021	4.51	4.55	4.51	4.54
08/16/2021	4.53	4.53	4.46	4.46
08/17/2021	4.48	4.49	4.42	4.42
08/18/2021	4.41	4.43	4.36	4.4
08/19/2021	4.39	4.4	4.34	4.34
08/20/2021	4.33	4.35	4.24	4.25
08/23/2021	4.25	4.41	4.2	4.38
08/24/2021	4.45	4.65	4.43	4.62
08/25/2021	4.79	4.92	4.77	4.87
08/26/2021	5	5.05	4.93	5.04
08/27/2021	5.05	5.16	5.05	5.15
08/30/2021	5.17	5.2	5	5.04
08/31/2021	5.04	5.13	5.02	5.09
09/01/2021	5.08	5.25	5.05	5.25
09/02/2021	5.26	5.28	5.17	5.22
09/03/2021	5.22	5.34	5.21	5.34
09/06/2021	5.33	5.42	5.31	5.39
09/07/2021	5.39	5.43	5.32	5.43
09/08/2021	5.43	5.43	5.34	5.36
09/09/2021	5.37	5.37	5.22	5.23
09/10/2021	5.29	5.36	5.26	5.32
09/13/2021	5.29	5.31	5.2	5.31
09/14/2021	5.34	5.46	5.34	5.43
09/15/2021	5.43	5.45	5.37	5.43
09/16/2021	5.45	5.49	5.44	5.45
09/17/2021	5.5	5.56	5.45	5.53
09/20/2021	5.53	5.53	5.35	5.38
09/21/2021	5.31	5.53	5.27	5.5
09/22/2021	5.49	5.53	5.45	5.47
09/23/2021	5.55	5.75	5.55	5.72
09/24/2021	5.75	5.77	5.63	5.64
09/27/2021	5.7	5.88	5.7	5.8
09/28/2021	5.78	5.84	5.71	5.74
09/29/2021	5.69	5.71	5.5	5.54
09/30/2021	5.55	5.68	5.55	5.67
10/01/2021	5.62	5.77	5.61	5.71
10/04/2021	5.86	5.92	5.79	5.81
10/05/2021	5.79	5.8	5.69	5.74
10/06/2021	5.76	5.76	5.6	5.62
10/07/2021	5.7	5.7	5.54	5.58
10/08/2021	5.6	5.63	5.55	5.59
10/11/2021	5.59	5.62	5.52	5.53
10/12/2021	5.5	5.56	5.46	5.47
10/13/2021	5.46	5.58	5.43	5.55
10/14/2021	5.51	5.61	5.5	5.58
10/15/2021	5.6	5.82	5.59	5.69
10/18/2021	5.78	5.81	5.72	5.75
10/19/2021	5.75	5.79	5.7	5.72
10/20/2021	5.76	5.77	5.68	5.73
10/21/2021	5.75	5.76	5.65	5.69
10/22/2021	5.79	5.97	5.68	5.7
10/25/2021	5.73	5.73	5.55	5.55
10/26/2021	5.58	5.58	5.49	5.53
10/27/2021	5.56	5.61	5.52	5.53
10/28/2021	5.51	5.51	5.45	5.47
10/29/2021	5.47	5.51	5.35	5.35
11/01/2021	5.43	5.62	5.4	5.51
11/02/2021	5.5	5.57	5.48	5.52
11/03/2021	5.56	5.62	5.53	5.56
11/04/2021	5.58	5.67	5.57	5.66
11/05/2021	5.67	5.69	5.6	5.62
11/08/2021	5.7	5.92	5.69	5.85
11/09/2021	5.87	5.9	5.8	5.84
11/10/2021	5.85	5.86	5.69	5.71
11/11/2021	5.68	5.69	5.59	5.63
11/12/2021	5.63	5.67	5.58	5.65
11/15/2021	5.66	5.7	5.64	5.64
11/16/2021	5.64	5.64	5.56	5.59
11/17/2021	5.59	5.63	5.58	5.61
11/18/2021	5.6	5.6	5.52	5.55
11/19/2021	5.53	5.53	5.4	5.48
11/22/2021	5.42	5.43	5.25	5.26
11/23/2021	5.28	5.33	5.19	5.26
11/24/2021	5.22	5.29	5.18	5.23
11/25/2021	5.23	5.29	5.15	5.29
11/26/2021	5.22	5.24	4.98	5
11/29/2021	4.77	5.01	4.69	4.9
11/30/2021	5	5.1	4.95	5.06
12/01/2021	5.08	5.08	4.91	4.95
12/02/2021	4.84	4.94	4.75	4.93
12/03/2021	5.06	5.07	4.9	4.96
12/06/2021	4.97	5.05	4.92	4.98
12/07/2021	5.09	5.23	5.07	5.17
12/08/2021	5.22	5.27	5.14	5.14
12/09/2021	5.16	5.18	5.03	5.08
12/10/2021	4.99	5.05	4.94	5.01
12/13/2021	5.03	5.05	4.93	4.95
12/14/2021	4.87	4.93	4.81	4.9
12/15/2021	4.91	4.93	4.84	4.87
12/16/2021	4.91	4.98	4.76	4.84
12/17/2021	4.82	4.84	4.76	4.78
12/20/2021	4.78	4.86	4.68	4.78
12/21/2021	4.78	4.85	4.69	4.82
12/22/2021	4.88	4.92	4.79	4.84
12/23/2021	4.9	4.98	4.85	4.86
12/24/2021	4.93	4.94	4.86	4.94
12/29/2021	4.96	5.04	4.92	5.02
12/30/2021	5.03	5.05	4.96	4.98
12/31/2021	5.01	5.01	4.95	5.01

Menu

Create your free account now!

QAN.AX: Qantas Airways Limited Historical Data

2021 Historical Chart

Average

Low

High