Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Qantas Airways Limited logo
QAN.AX
Qantas Airways Limited
06:12:42
10.06 A$
0.0000 (%0.00)
Previous Close: 9.99
Day Low₺10.02
Day High₺10.15
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

QAN.AX: Qantas Airways Limited Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.0866
CLOSE 10.087

Low

LOW 7.55

High

HIGH 12.62
DATEOPENHIGHLOWCLOSE
01/02/20258.959.18.929.09
01/03/20258.959.128.959.08
01/06/20259.159.198.938.97
01/07/20259.059.328.929.29
01/08/20259.39.399.279.28
01/09/20259.239.289.159.23
01/10/20259.229.349.229.34
01/13/20259.319.49.239.31
01/14/20259.249.269.089.11
01/15/20259.189.28.788.86
01/16/20258.838.938.748.93
01/17/20258.949.048.859.03
01/20/20259.029.188.969.13
01/21/20259.129.179.019.05
01/22/20259.29.449.199.38
01/23/20259.49.549.359.42
01/24/20259.429.539.389.46
01/28/20259.469.539.379.49
01/29/20259.479.589.419.47
01/30/20259.49.499.339.39
01/31/20259.399.469.339.42
02/03/20259.249.249.079.22
02/04/20259.449.469.249.28
02/05/20259.39.449.219.42
02/06/20259.499.649.479.56
02/07/20259.579.579.389.41
02/10/20259.329.479.39.44
02/11/20259.449.589.399.53
02/12/20259.479.519.419.51
02/13/20259.399.439.239.32
02/14/20259.329.389.299.35
02/17/20259.39.319.139.2
02/18/20259.229.229.079.2
02/19/20259.29.29.089.12
02/20/20259.059.228.969.22
02/21/20259.169.259.069.06
02/24/20258.919.098.879.06
02/25/20259.069.158.999.1
02/26/20258.919.018.858.89
02/27/20259.29.69.189.39
02/28/20259.399.529.279.52
03/03/20259.59109.579.99
03/04/202510.1410.310.0510.2
03/05/202510.1210.3710.0810.19
03/06/202510.1610.179.919.99
03/07/202510.1310.159.859.91
03/10/20259.889.899.639.74
03/11/20258.99.068.728.87
03/12/20258.789.028.768.9
03/13/20258.858.928.768.82
03/14/20258.879.088.859.03
03/17/202599.018.778.95
03/18/20259.059.1899.17
03/19/20259.129.148.98.92
03/20/20259.199.249.079.24
03/21/20259.169.219.029.02
03/24/20259.099.39.069.26
03/25/20259.389.439.319.35
03/26/20259.59.739.469.63
03/27/20259.539.69.469.46
03/28/20259.459.549.389.39
03/30/20259.39.339.019.05
03/31/20259.39.339.019.05
04/01/20259.069.118.969.05
04/02/20259.079.078.768.82
04/03/20258.668.688.528.58
04/04/20258.398.618.38.43
04/07/20257.898.167.558.12
04/08/20258.228.368.168.35
04/09/20258.248.367.958.02
04/10/20258.968.998.378.43
04/11/20257.958.47.948.39
04/14/20258.398.478.368.47
04/15/20258.418.538.398.52
04/16/20258.548.698.528.52
04/17/20258.518.558.48.53
04/18/20258.518.558.48.53
04/22/20258.378.488.328.36
04/23/20258.558.728.558.66
04/24/20258.678.768.68.6
04/25/20258.678.768.68.6
04/28/20258.718.788.588.63
04/29/20258.618.698.568.68
04/30/20258.758.858.688.85
05/01/20258.98.988.798.97
05/02/20258.929.128.839.06
05/05/20259.159.529.069.13
05/06/20259.189.269.139.24
05/07/20259.319.569.249.54
05/08/20259.69.759.539.65
05/09/20259.659.869.69.86
05/12/20259.95109.819.85
05/13/20259.9510.169.9110.07
05/14/202510.110.179.999.99
05/15/20259.9710.059.859.99
05/16/202510.1310.3410.0910.21
05/19/202510.2110.2810.1710.22
05/20/202510.2910.3710.2710.29
05/21/202510.2710.3110.1310.21
05/22/202510.0510.2110.0310.16
05/23/202510.2410.4310.1910.23
05/26/202510.2510.3210.2110.29
05/27/202510.3210.4310.2710.41
05/28/202510.510.6210.4510.52
05/29/202510.5910.6410.5510.6
05/30/202510.5710.710.5210.61
06/02/202510.6510.7310.6110.66
06/03/202510.9211.0610.8710.87
06/04/202510.9210.9610.710.7
06/05/202510.6810.6910.3510.4
06/06/202510.5310.7610.4310.76
06/10/202510.7510.810.5610.64
06/11/202510.8310.8310.4310.5
06/12/202510.8611.0310.7110.72
06/13/202510.6610.7210.1410.19
06/16/202510.2610.3910.2110.28
06/17/202510.3210.4710.2110.3
06/18/202510.3610.3710.0810.13
06/19/202510.0510.2110.0110.15
06/20/202510.110.2810.0710.27
06/23/202510.1810.249.9410.08
06/24/202510.410.5310.2310.32
06/25/202510.2810.510.2710.4
06/26/202510.3910.4910.3710.44
06/27/202510.610.6910.5210.55
06/30/202510.6310.8110.5510.74
07/01/202510.910.910.6810.76
07/02/202510.5310.7210.3210.52
07/03/202510.6310.6910.5510.61
07/04/202510.6510.7210.5810.58
07/07/202510.5910.7410.5110.69
07/08/202510.7610.8510.6910.8
07/09/202510.810.9210.7610.83
07/10/202510.8310.9710.7510.81
07/11/20251111.0510.7410.83
07/14/202510.710.8110.6210.73
07/15/202510.8310.9510.7810.9
07/16/202510.810.9810.7910.98
07/17/202511.0511.2110.9811.04
07/18/202511.0711.1110.9311.1
07/21/202511.0611.0610.8910.93
07/22/202510.8610.9510.8410.9
07/23/202510.8910.9310.8210.9
07/24/202510.971110.8310.83
07/25/202510.7710.8410.6610.84
07/28/202510.8910.9810.8410.98
07/29/202511.0211.0210.8510.94
07/30/202510.8410.8910.6310.85
07/31/202510.8510.9110.7710.87
08/01/202510.910.9710.7610.9
08/04/202510.8510.910.810.89
08/05/202510.981110.8310.95
08/06/202510.9511.0910.9511.04
08/07/202511.0611.0710.910.92
08/08/202510.8910.9510.8210.94
08/11/202510.910.9410.8710.9
08/12/202510.921110.8611
08/13/202511.1511.6311.111.62
08/14/202511.5211.5811.3311.56
08/15/202511.5411.6311.4611.63
08/18/202511.5211.7211.4711.58
08/19/202511.5311.5611.3511.44
08/20/202511.5311.5811.4411.5
08/21/202511.3911.5711.3111.54
08/22/202511.5411.5411.311.3
08/25/202511.411.4411.0411.15
08/26/202511.2811.3911.1111.11
08/27/202511.2311.2311.0311.11
08/28/202511.6612.6211.5512.12
08/29/202512.0812.0911.5511.75
09/01/202511.811.8811.4611.49
09/02/202511.3111.6611.2611.62
09/03/202511.7711.9111.5911.61
09/04/202511.4811.8111.4311.78
09/05/202511.8512.0211.7511.85
09/08/202511.7711.9311.7111.83
09/09/202511.8611.9111.7611.78
09/10/202511.811.9311.7911.85
09/11/202511.8111.8311.7311.73
09/12/202511.8811.9211.4111.41
09/15/202511.2811.3911.211.3
09/16/202511.2211.2410.9611.05
09/17/202511.0611.1711.0211.08
09/18/202511.0511.1310.9211.05
09/19/202511.111.1611.0211.05
09/22/202511.0611.1411.0211.06
09/23/202510.9511.0210.8910.94
09/24/202510.8910.9910.8110.99
09/25/202510.8510.9510.7910.9
09/26/202510.9511.0610.8511
09/29/202510.9811.0110.8910.95
09/30/202510.9210.9710.8610.92
10/01/202510.7610.910.6510.85
10/02/202510.8510.9810.7910.93
10/03/202510.9511.0110.8310.87
10/05/202510.8510.8710.8210.84
10/06/202510.8510.9210.7510.81
10/07/202510.8310.9710.8210.91
10/08/202510.9410.9510.8310.86
10/09/202510.8811.0210.8410.98
10/10/202511.2311.3511.1111.19
10/13/20251111.0810.9411.01
10/14/202510.961110.7710.91
10/15/202511.0711.0910.8710.98
10/16/202510.9510.9810.7710.85
10/17/202510.8110.8510.6310.63
10/20/202510.7510.7710.610.63
10/21/202510.6310.8810.6110.69
10/22/202510.6510.710.5310.66
10/23/202510.510.7110.4710.59
10/24/202510.510.5710.4610.51
10/27/202510.7410.910.6810.87
10/28/202510.8510.9110.6910.77
10/29/202510.6810.7110.4310.43
10/30/202510.210.4310.1710.37
10/31/202510.3710.3810.1510.2
11/02/202510.310.3610.1810.36
11/03/202510.310.3610.1810.36
11/04/202510.3710.3810.2310.24
11/05/202510.0810.169.9410.16
11/06/202510.210.2610.1310.18
11/07/20259.91109.429.51
11/09/20259.559.739.489.73
11/10/20259.749.749.429.73
11/11/20259.659.89.589.75
11/12/20259.779.929.729.76
11/13/20259.839.879.789.84
11/14/20259.759.789.689.72
11/17/20259.729.769.539.75
11/18/20259.599.689.589.63
11/19/20259.619.639.499.58
11/20/20259.589.729.589.65
11/21/20259.439.549.369.41
11/24/20259.499.529.359.45
11/25/20259.489.519.329.38
11/26/20259.459.89.419.8
11/27/20259.839.929.789.92
11/28/20259.8510.049.859.98
12/01/20259.8510.029.859.95
12/02/20259.929.949.79.74
12/03/20259.729.769.569.72
12/04/20259.79.849.669.74
12/05/20259.789.969.759.81
12/08/20259.869.869.719.8
12/09/20259.929.929.739.73
12/10/20259.769.839.659.65
12/11/20259.829.99.769.76
12/12/20259.769.949.769.84
12/15/20259.89.879.769.81
12/16/20259.8510.119.8110.09
12/17/202510.2410.3110.110.1
12/18/20259.9410.089.9110.05
12/19/202510.1610.2510.0310.25
12/22/202510.2710.3210.210.24
12/23/202510.2510.410.2310.36
12/24/202510.2510.3310.2310.28
12/29/202510.2710.3510.2110.28
12/30/202510.310.3710.2410.31
12/31/202510.2810.3810.2510.38