Qantas Airways Limited QAN
ASX · Avustralya · Ulaştırma
AUD 8,97-0,17 (-%1,86)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |