QAN.AX: Qantas Airways Limited Historical Data

2023 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 6.0397

CLOSE 6.0312

Low

LOW 4.67

High

HIGH 6.94

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	5.99	6.03	5.88	5.94
01/04/2023	6.02	6.08	5.99	6.07
01/05/2023	6.15	6.24	6.12	6.21
01/06/2023	6.21	6.37	6.2	6.28
01/09/2023	6.33	6.42	6.31	6.4
01/10/2023	6.37	6.41	6.3	6.33
01/11/2023	6.36	6.45	6.35	6.38
01/12/2023	6.4	6.47	6.39	6.42
01/13/2023	6.49	6.52	6.47	6.47
01/16/2023	6.52	6.64	6.51	6.56
01/17/2023	6.59	6.6	6.53	6.54
01/18/2023	6.59	6.69	6.54	6.57
01/19/2023	6.6	6.61	6.5	6.54
01/20/2023	6.55	6.57	6.51	6.56
01/23/2023	6.59	6.62	6.56	6.56
01/24/2023	6.5	6.55	6.38	6.41
01/25/2023	6.43	6.52	6.41	6.47
01/27/2023	6.47	6.53	6.46	6.49
01/30/2023	6.5	6.53	6.38	6.38
01/31/2023	6.38	6.39	6.28	6.34
02/01/2023	6.38	6.45	6.34	6.4
02/02/2023	6.42	6.44	6.27	6.32
02/03/2023	6.39	6.44	6.33	6.42
02/06/2023	6.43	6.5	6.37	6.49
02/07/2023	6.53	6.59	6.45	6.48
02/08/2023	6.49	6.56	6.43	6.55
02/09/2023	6.57	6.58	6.51	6.54
02/10/2023	6.5	6.57	6.4	6.51
02/13/2023	6.45	6.51	6.43	6.51
02/14/2023	6.53	6.54	6.42	6.45
02/15/2023	6.49	6.53	6.43	6.47
02/16/2023	6.49	6.61	6.47	6.57
02/17/2023	6.6	6.61	6.51	6.6
02/20/2023	6.6	6.61	6.52	6.58
02/21/2023	6.5	6.55	6.4	6.4
02/22/2023	6.32	6.52	6.26	6.47
02/23/2023	6.5	6.54	5.97	6.03
02/24/2023	6.1	6.18	6.01	6.16
02/27/2023	6.14	6.29	6.13	6.28
02/28/2023	6.33	6.42	6.32	6.42
03/01/2023	6.48	6.55	6.41	6.44
03/02/2023	6.47	6.53	6.42	6.53
03/03/2023	6.54	6.64	6.49	6.51
03/06/2023	6.52	6.59	6.5	6.58
03/07/2023	6.62	6.71	6.56	6.58
03/08/2023	6.7	6.77	6.6	6.77
03/09/2023	6.84	6.87	6.75	6.8
03/10/2023	6.72	6.76	6.48	6.53
03/13/2023	6.45	6.5	6.37	6.5
03/14/2023	6.37	6.4	6.24	6.39
03/15/2023	6.44	6.48	6.35	6.42
03/16/2023	6.4	6.4	6.27	6.3
03/17/2023	6.32	6.47	6.23	6.47
03/20/2023	6.31	6.36	6.19	6.22
03/21/2023	6.33	6.36	6.25	6.33
03/22/2023	6.43	6.49	6.34	6.44
03/23/2023	6.34	6.46	6.34	6.44
03/24/2023	6.39	6.46	6.36	6.43
03/27/2023	6.5	6.55	6.48	6.5
03/28/2023	6.54	6.55	6.46	6.49
03/29/2023	6.48	6.53	6.45	6.49
03/30/2023	6.56	6.65	6.54	6.6
03/31/2023	6.64	6.67	6.59	6.62
04/03/2023	6.58	6.72	6.53	6.7
04/04/2023	6.64	6.81	6.62	6.79
04/05/2023	6.94	6.94	6.74	6.78
04/06/2023	6.78	6.82	6.55	6.57
04/11/2023	6.68	6.68	6.6	6.64
04/12/2023	6.7	6.7	6.48	6.5
04/13/2023	6.4	6.46	6.25	6.46
04/14/2023	6.43	6.55	6.42	6.5
04/17/2023	6.57	6.67	6.54	6.62
04/18/2023	6.6	6.64	6.52	6.57
04/19/2023	6.6	6.6	6.52	6.55
04/20/2023	6.61	6.65	6.49	6.55
04/21/2023	6.52	6.64	6.5	6.62
04/24/2023	6.65	6.67	6.56	6.61
04/26/2023	6.61	6.69	6.57	6.68
04/27/2023	6.63	6.66	6.53	6.55
04/28/2023	6.6	6.67	6.58	6.6
05/01/2023	6.7	6.8	6.68	6.74
05/02/2023	6.65	6.71	6.53	6.54
05/03/2023	6.54	6.56	6.44	6.51
05/04/2023	6.48	6.5	6.34	6.35
05/05/2023	6.31	6.35	6.28	6.32
05/08/2023	6.38	6.39	6.33	6.37
05/09/2023	6.37	6.42	6.33	6.39
05/10/2023	6.35	6.37	6.26	6.32
05/11/2023	6.26	6.35	6.26	6.35
05/12/2023	6.37	6.37	6.22	6.25
05/15/2023	6.3	6.38	6.25	6.37
05/16/2023	6.32	6.35	6.28	6.3
05/17/2023	6.33	6.37	6.28	6.36
05/18/2023	6.52	6.57	6.44	6.45
05/19/2023	6.43	6.52	6.41	6.52
05/22/2023	6.5	6.5	6.44	6.5
05/23/2023	6.55	6.56	6.3	6.36
05/24/2023	6.45	6.57	6.41	6.48
05/25/2023	6.4	6.5	6.4	6.43
05/26/2023	6.45	6.47	6.42	6.43
05/29/2023	6.49	6.52	6.41	6.42
05/30/2023	6.45	6.59	6.41	6.59
05/31/2023	6.66	6.78	6.62	6.65
06/01/2023	6.58	6.83	6.58	6.79
06/02/2023	6.77	6.81	6.68	6.68
06/05/2023	6.71	6.72	6.62	6.62
06/06/2023	6.58	6.63	6.35	6.35
06/07/2023	6.4	6.41	6.26	6.34
06/08/2023	6.33	6.36	6.19	6.22
06/09/2023	6.2	6.24	6.14	6.19
06/13/2023	6.22	6.39	6.2	6.39
06/14/2023	6.44	6.47	6.38	6.39
06/15/2023	6.4	6.53	6.39	6.52
06/16/2023	6.56	6.68	6.53	6.65
06/19/2023	6.67	6.67	6.57	6.61
06/20/2023	6.65	6.65	6.52	6.58
06/21/2023	6.51	6.55	6.41	6.42
06/22/2023	6.45	6.45	6.29	6.32
06/23/2023	6.3	6.31	6.19	6.2
06/26/2023	6.14	6.16	6.01	6.06
06/27/2023	6.1	6.1	5.92	6
06/28/2023	6.2	6.23	6.1	6.19
06/29/2023	6.19	6.27	6.17	6.19
06/30/2023	6.18	6.21	6.12	6.2
07/03/2023	6.23	6.24	6.13	6.19
07/04/2023	6.15	6.2	6.1	6.18
07/05/2023	6.18	6.19	6.1	6.16
07/06/2023	6.12	6.18	6.12	6.16
07/07/2023	6.07	6.15	6.06	6.12
07/10/2023	6.16	6.19	6.1	6.11
07/11/2023	6.17	6.23	6.17	6.23
07/12/2023	6.28	6.3	6.23	6.23
07/13/2023	6.25	6.34	6.22	6.34
07/14/2023	6.3	6.34	6.24	6.34
07/17/2023	6.33	6.43	6.31	6.42
07/18/2023	6.42	6.47	6.35	6.37
07/19/2023	6.46	6.49	6.42	6.46
07/20/2023	6.52	6.58	6.49	6.58
07/21/2023	6.62	6.62	6.54	6.58
07/24/2023	6.58	6.69	6.57	6.69
07/25/2023	6.66	6.68	6.53	6.58
07/26/2023	6.5	6.62	6.37	6.62
07/27/2023	6.62	6.65	6.54	6.6
07/28/2023	6.54	6.58	6.49	6.58
07/31/2023	6.62	6.64	6.5	6.53
08/01/2023	6.56	6.58	6.39	6.49
08/02/2023	6.44	6.46	6.37	6.37
08/03/2023	6.37	6.43	6.3	6.3
08/04/2023	6.31	6.38	6.28	6.38
08/07/2023	6.34	6.43	6.31	6.43
08/08/2023	6.45	6.51	6.43	6.47
08/09/2023	6.47	6.5	6.44	6.48
08/10/2023	6.49	6.52	6.46	6.5
08/11/2023	6.47	6.5	6.43	6.49
08/14/2023	6.43	6.45	6.34	6.39
08/15/2023	6.37	6.39	6.34	6.35
08/16/2023	6.32	6.38	6.3	6.34
08/17/2023	6.31	6.33	6.21	6.23
08/18/2023	6.2	6.29	6.16	6.27
08/21/2023	6.21	6.24	6.09	6.19
08/22/2023	6.21	6.24	6.16	6.23
08/23/2023	6.16	6.23	6.16	6.17
08/24/2023	6.3	6.37	6.17	6.22
08/25/2023	6.2	6.32	6.12	6.24
08/28/2023	6.25	6.28	6.12	6.12
08/29/2023	6.11	6.13	5.95	6.03
08/30/2023	6.09	6.13	5.96	6.03
08/31/2023	5.89	5.94	5.77	5.91
09/01/2023	5.85	5.87	5.8	5.82
09/04/2023	5.77	5.78	5.58	5.65
09/05/2023	5.64	5.75	5.62	5.64
09/06/2023	5.61	5.78	5.61	5.7
09/07/2023	5.65	5.69	5.53	5.57
09/08/2023	5.58	5.59	5.47	5.54
09/11/2023	5.53	5.55	5.47	5.52
09/12/2023	5.54	5.58	5.44	5.58
09/13/2023	5.59	5.67	5.53	5.57
09/14/2023	5.57	5.64	5.54	5.59
09/15/2023	5.66	5.68	5.59	5.61
09/18/2023	5.58	5.59	5.5	5.51
09/19/2023	5.48	5.53	5.43	5.45
09/20/2023	5.46	5.48	5.32	5.33
09/21/2023	5.32	5.39	5.31	5.31
09/22/2023	5.24	5.31	5.22	5.31
09/25/2023	5.22	5.26	5.18	5.23
09/26/2023	5.11	5.19	5.06	5.16
09/27/2023	5.08	5.18	5.05	5.18
09/28/2023	5.2	5.37	5.16	5.18
09/29/2023	5.21	5.23	5.16	5.18
10/02/2023	5.18	5.21	5.1	5.1
10/03/2023	5.01	5.06	5	5.02
10/04/2023	4.95	5	4.93	4.93
10/05/2023	5.01	5.08	5	5.04
10/06/2023	5.04	5.07	4.98	5.03
10/09/2023	4.93	4.99	4.83	4.84
10/10/2023	4.84	4.92	4.81	4.9
10/11/2023	4.97	5.08	4.91	5.03
10/12/2023	5.05	5.08	5.01	5.03
10/13/2023	4.97	5.08	4.96	5.02
10/16/2023	4.96	5	4.89	4.9
10/17/2023	4.94	4.96	4.88	4.9
10/18/2023	4.93	4.95	4.85	4.86
10/19/2023	4.76	4.77	4.67	4.74
10/20/2023	4.71	4.8	4.67	4.77
10/23/2023	4.75	4.79	4.68	4.79
10/24/2023	4.77	4.8	4.71	4.76
10/25/2023	4.76	4.86	4.76	4.83
10/26/2023	4.81	4.84	4.72	4.79
10/27/2023	4.82	4.86	4.76	4.76
10/30/2023	4.74	4.83	4.71	4.8
10/31/2023	4.84	4.97	4.84	4.91
11/01/2023	4.97	5.03	4.95	4.95
11/02/2023	5.01	5.11	4.96	5.08
11/03/2023	5.16	5.21	5.16	5.18
11/06/2023	5.25	5.31	5.24	5.28
11/07/2023	5.26	5.29	5.23	5.25
11/08/2023	5.28	5.37	5.28	5.32
11/09/2023	5.38	5.41	5.32	5.33
11/10/2023	5.3	5.34	5.23	5.28
11/13/2023	5.31	5.34	5.22	5.22
11/14/2023	5.29	5.32	5.25	5.29
11/15/2023	5.39	5.4	5.31	5.39
11/16/2023	5.44	5.44	5.31	5.33
11/17/2023	5.28	5.32	5.23	5.24
11/20/2023	5.28	5.33	5.26	5.3
11/21/2023	5.33	5.38	5.28	5.34
11/22/2023	5.32	5.34	5.24	5.3
11/23/2023	5.29	5.32	5.24	5.26
11/24/2023	5.26	5.27	5.23	5.26
11/27/2023	5.29	5.3	5.22	5.22
11/28/2023	5.23	5.28	5.22	5.24
11/29/2023	5.22	5.25	5.15	5.2
11/30/2023	5.23	5.32	5.21	5.3
12/01/2023	5.29	5.39	5.28	5.35
12/04/2023	5.4	5.47	5.37	5.47
12/05/2023	5.47	5.49	5.41	5.46
12/06/2023	5.44	5.56	5.42	5.51
12/07/2023	5.6	5.64	5.47	5.47
12/08/2023	5.47	5.56	5.43	5.56
12/11/2023	5.57	5.58	5.46	5.49
12/12/2023	5.45	5.48	5.42	5.48
12/13/2023	5.49	5.49	5.39	5.4
12/14/2023	5.47	5.47	5.3	5.34
12/15/2023	5.4	5.43	5.35	5.41
12/18/2023	5.41	5.46	5.38	5.46
12/19/2023	5.44	5.45	5.34	5.37
12/20/2023	5.43	5.47	5.39	5.41
12/21/2023	5.38	5.41	5.29	5.37
12/22/2023	5.4	5.42	5.36	5.36
12/27/2023	5.4	5.4	5.34	5.35
12/28/2023	5.37	5.43	5.34	5.43
12/29/2023	5.43	5.43	5.37	5.37

Menu

Create your free account now!

QAN.AX: Qantas Airways Limited Historical Data

2023 Historical Chart

Average

Low

High