Qantas Airways Limited QAN
ASX · Australia · Transportation
AUD 8.96-0.01 (-0.11%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 8.97 | -1.86% | AUD 9.06 | AUD 9.10 | AUD 8.93 | 3.72M |
| 2026-09-30 | AUD 9.14 | +0.77% | AUD 9.15 | AUD 9.24 | AUD 9.14 | 7.04M |
| 2026-09-29 | AUD 9.07 | +1.00% | AUD 8.97 | AUD 9.07 | AUD 8.93 | 3.12M |
| 2026-09-28 | AUD 8.98 | +0.56% | AUD 8.93 | AUD 9.02 | AUD 8.93 | 3.71M |
| 2026-09-25 | AUD 8.93 | -1.00% | AUD 8.95 | AUD 9.03 | AUD 8.92 | 4.97M |
| 2026-09-24 | AUD 9.02 | -1.31% | AUD 8.99 | AUD 9.03 | AUD 8.90 | 5.79M |
| 2026-09-23 | AUD 9.14 | +2.12% | AUD 9.10 | AUD 9.16 | AUD 9.04 | 10.68M |
| 2026-09-22 | AUD 8.95 | +1.82% | AUD 8.82 | AUD 9.00 | AUD 8.82 | 6.44M |
| 2026-09-21 | AUD 8.79 | +0.69% | AUD 8.74 | AUD 8.82 | AUD 8.67 | 3.19M |
| 2026-09-18 | AUD 8.73 | -0.57% | AUD 8.85 | AUD 8.87 | AUD 8.73 | 9.93M |
| 2026-09-17 | AUD 8.78 | +0.92% | AUD 8.79 | AUD 8.91 | AUD 8.74 | 8.19M |
| 2026-09-16 | AUD 8.70 | -1.92% | AUD 8.85 | AUD 8.85 | AUD 8.70 | 8.53M |
| 2026-09-15 | AUD 8.87 | -1.77% | AUD 8.80 | AUD 8.88 | AUD 8.76 | 5.02M |
| 2026-09-14 | AUD 9.03 | -0.44% | AUD 9.07 | AUD 9.08 | AUD 8.97 | 5.46M |
| 2026-09-11 | AUD 9.07 | +0.11% | AUD 8.90 | AUD 9.07 | AUD 8.88 | 4.80M |
| 2026-09-10 | AUD 9.06 | -0.77% | AUD 9.08 | AUD 9.13 | AUD 9.02 | 4.21M |
| 2026-09-09 | AUD 9.13 | -1.62% | AUD 9.24 | AUD 9.30 | AUD 9.11 | 6.08M |
| 2026-09-08 | AUD 9.28 | -0.43% | AUD 9.34 | AUD 9.35 | AUD 9.21 | 3.14M |
| 2026-09-07 | AUD 9.32 | -0.75% | AUD 9.40 | AUD 9.43 | AUD 9.28 | 3.15M |
| 2026-09-04 | AUD 9.39 | +0.43% | AUD 9.56 | AUD 9.56 | AUD 9.34 | 6.37M |
| 2026-09-03 | AUD 9.35 | +1.30% | AUD 9.31 | AUD 9.42 | AUD 9.30 | 9.02M |
| 2026-09-02 | AUD 9.23 | -1.49% | AUD 9.36 | AUD 9.40 | AUD 9.19 | 6.18M |
| 2026-09-01 | AUD 9.37 | -0.53% | AUD 9.33 | AUD 9.43 | AUD 9.19 | 8.08M |
| 2026-08-31 | AUD 9.42 | -1.67% | AUD 9.50 | AUD 9.58 | AUD 9.42 | 11.95M |
| 2026-08-28 | AUD 9.58 | -0.83% | AUD 9.56 | AUD 9.68 | AUD 9.44 | 7.38M |
| 2026-08-27 | AUD 9.66 | +4.77% | AUD 9.30 | AUD 9.70 | AUD 9.16 | 9.47M |
| 2026-08-26 | AUD 9.22 | -0.32% | AUD 9.35 | AUD 9.44 | AUD 9.15 | 6.06M |
| 2026-08-25 | AUD 9.25 | +0.43% | AUD 9.22 | AUD 9.32 | AUD 9.18 | 3.81M |
| 2026-08-24 | AUD 9.21 | -0.43% | AUD 9.20 | AUD 9.29 | AUD 9.12 | 3.65M |
| 2026-08-21 | AUD 9.25 | -1.18% | AUD 9.35 | AUD 9.38 | AUD 9.25 | 4.16M |
| 2026-08-20 | AUD 9.36 | -1.78% | AUD 9.47 | AUD 9.48 | AUD 9.33 | 7.77M |
| 2026-08-19 | AUD 9.53 | -1.65% | AUD 9.60 | AUD 9.64 | AUD 9.47 | 4.49M |
| 2026-08-18 | AUD 9.69 | -2.42% | AUD 9.84 | AUD 9.86 | AUD 9.66 | 4.14M |
| 2026-08-17 | AUD 9.93 | -0.70% | AUD 10.00 | AUD 10.00 | AUD 9.83 | 5.31M |
| 2026-08-14 | AUD 10.00 | -0.70% | AUD 10.16 | AUD 10.18 | AUD 10.00 | 3.43M |
| 2026-08-13 | AUD 10.07 | -0.69% | AUD 10.15 | AUD 10.17 | AUD 10.04 | 5.45M |
| 2026-08-12 | AUD 10.14 | +0.20% | AUD 10.15 | AUD 10.23 | AUD 10.02 | 7.54M |
| 2026-08-11 | AUD 10.12 | -3.16% | AUD 10.08 | AUD 10.29 | AUD 10.05 | 5.17M |
| 2026-08-10 | AUD 10.45 | -1.14% | AUD 10.55 | AUD 10.58 | AUD 10.39 | 2.35M |
| 2026-08-07 | AUD 10.57 | -1.12% | AUD 10.65 | AUD 10.70 | AUD 10.56 | 3.49M |
| 2026-08-06 | AUD 10.69 | +0.85% | AUD 10.68 | AUD 10.76 | AUD 10.62 | 5.09M |
| 2026-08-05 | AUD 10.60 | +3.01% | AUD 10.40 | AUD 10.60 | AUD 10.30 | 4.72M |
| 2026-08-04 | AUD 10.29 | -0.29% | AUD 10.37 | AUD 10.50 | AUD 10.21 | 5.94M |
| 2026-08-03 | AUD 10.32 | +3.72% | AUD 10.14 | AUD 10.39 | AUD 10.07 | 5.34M |
| 2026-07-31 | AUD 9.95 | -1.58% | AUD 10.16 | AUD 10.18 | AUD 9.95 | 5.75M |
| 2026-07-30 | AUD 10.11 | -2.98% | AUD 10.25 | AUD 10.31 | AUD 10.11 | 4.81M |
| 2026-07-29 | AUD 10.42 | +0.29% | AUD 10.44 | AUD 10.44 | AUD 10.24 | 4.37M |
| 2026-07-28 | AUD 10.39 | +0.39% | AUD 10.37 | AUD 10.47 | AUD 10.33 | 4.92M |
| 2026-07-27 | AUD 10.35 | +3.60% | AUD 10.21 | AUD 10.50 | AUD 10.17 | 9.08M |
| 2026-07-24 | AUD 9.99 | -1.96% | AUD 10.14 | AUD 10.18 | AUD 9.97 | 7.07M |
| 2026-07-23 | AUD 10.19 | +0.30% | AUD 10.08 | AUD 10.24 | AUD 10.08 | 5.59M |
| 2026-07-22 | AUD 10.16 | +0.20% | AUD 10.14 | AUD 10.20 | AUD 10.05 | 5.65M |
| 2026-07-21 | AUD 10.14 | +0.50% | AUD 10.10 | AUD 10.15 | AUD 10.02 | 6.48M |
| 2026-07-20 | AUD 10.09 | -1.46% | AUD 10.19 | AUD 10.19 | AUD 10.02 | 4.60M |
| 2026-07-17 | AUD 10.24 | -1.06% | AUD 10.37 | AUD 10.41 | AUD 10.20 | 4.33M |
| 2026-07-16 | AUD 10.35 | +0.68% | AUD 10.29 | AUD 10.40 | AUD 10.21 | 4.43M |
| 2026-07-15 | AUD 10.28 | +0.29% | AUD 10.25 | AUD 10.32 | AUD 10.18 | 4.28M |
| 2026-07-14 | AUD 10.25 | -1.73% | AUD 10.27 | AUD 10.29 | AUD 10.10 | 5.08M |
| 2026-07-13 | AUD 10.43 | +0.19% | AUD 10.31 | AUD 10.44 | AUD 10.30 | 3.56M |
| 2026-07-10 | AUD 10.41 | +0.19% | AUD 10.40 | AUD 10.43 | AUD 10.27 | 3.73M |
| 2026-07-09 | AUD 10.39 | -1.52% | AUD 10.40 | AUD 10.53 | AUD 10.38 | 4.14M |
| 2026-07-08 | AUD 10.55 | -0.47% | AUD 10.49 | AUD 10.56 | AUD 10.37 | 5.84M |
| 2026-07-07 | AUD 10.60 | +0.28% | AUD 10.57 | AUD 10.66 | AUD 10.45 | 3.78M |
| 2026-07-06 | AUD 10.57 | -0.38% | AUD 10.52 | AUD 10.58 | AUD 10.50 | 2.00M |
| 2026-07-03 | AUD 10.61 | -0.09% | AUD 10.62 | AUD 10.75 | AUD 10.54 | 4.41M |
| 2026-07-02 | AUD 10.62 | +0.76% | AUD 10.48 | AUD 10.62 | AUD 10.34 | 5.48M |
| 2026-07-01 | AUD 10.54 | -0.75% | AUD 10.65 | AUD 10.70 | AUD 10.52 | 6.94M |
| 2026-06-30 | AUD 10.62 | -0.75% | AUD 10.70 | AUD 10.74 | AUD 10.59 | 5.63M |
| 2026-06-29 | AUD 10.70 | +0.19% | AUD 10.68 | AUD 10.75 | AUD 10.59 | 4.56M |
| 2026-06-26 | AUD 10.68 | -0.28% | AUD 10.76 | AUD 10.80 | AUD 10.56 | 5.81M |
| 2026-06-25 | AUD 10.71 | +4.08% | AUD 10.59 | AUD 10.80 | AUD 10.54 | 13.57M |
| 2026-06-24 | AUD 10.29 | +1.58% | AUD 10.20 | AUD 10.35 | AUD 10.17 | 9.81M |
| 2026-06-23 | AUD 10.13 | +0.40% | AUD 10.15 | AUD 10.19 | AUD 10.09 | 5.93M |
| 2026-06-22 | AUD 10.09 | +0.30% | AUD 10.05 | AUD 10.15 | AUD 9.98 | 4.28M |
| 2026-06-19 | AUD 10.06 | +0.70% | AUD 10.08 | AUD 10.15 | AUD 10.02 | 14.63M |
| 2026-06-18 | AUD 9.99 | +0.10% | AUD 9.98 | AUD 10.09 | AUD 9.95 | 6.25M |
| 2026-06-17 | AUD 9.98 | +0.20% | AUD 9.99 | AUD 10.14 | AUD 9.89 | 6.93M |
| 2026-06-16 | AUD 9.96 | +0.20% | AUD 9.86 | AUD 10.10 | AUD 9.85 | 7.02M |
| 2026-06-15 | AUD 9.94 | +6.31% | AUD 9.51 | AUD 9.94 | AUD 9.48 | 8.27M |
| 2026-06-12 | AUD 9.35 | +3.77% | AUD 9.38 | AUD 9.53 | AUD 9.30 | 7.55M |
| 2026-06-11 | AUD 9.01 | -3.33% | AUD 9.15 | AUD 9.22 | AUD 8.87 | 7.24M |
| 2026-06-10 | AUD 9.32 | +1.08% | AUD 9.19 | AUD 9.39 | AUD 9.16 | 4.29M |
| 2026-06-09 | AUD 9.22 | +0.33% | AUD 9.06 | AUD 9.23 | AUD 8.98 | 3.22M |
| 2026-06-05 | AUD 9.19 | +0.44% | AUD 9.17 | AUD 9.25 | AUD 9.15 | 1.61M |
| 2026-06-04 | AUD 9.15 | -0.11% | AUD 9.03 | AUD 9.16 | AUD 9.03 | 3.08M |
| 2026-06-03 | AUD 9.16 | -0.54% | AUD 9.19 | AUD 9.23 | AUD 9.06 | 4.81M |
| 2026-06-02 | AUD 9.21 | -2.02% | AUD 9.32 | AUD 9.36 | AUD 9.10 | 8.35M |
| 2026-06-01 | AUD 9.40 | -0.42% | AUD 9.35 | AUD 9.41 | AUD 9.27 | 3.82M |
| 2026-05-29 | AUD 9.44 | +3.17% | AUD 9.30 | AUD 9.50 | AUD 9.25 | 9.32M |
| 2026-05-28 | AUD 9.15 | -1.51% | AUD 9.32 | AUD 9.44 | AUD 9.12 | 5.33M |