Qantas Airways Ltd (OP: QUBSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2017 | 4.270 | 4.270 | 4.270 | 0 | -0.04(-0.93%) | |
| Nov 27, 2017 | 4.310 | 4.310 | 4.310 | 0 | +0.03(+0.70%) | |
| Nov 24, 2017 | 4.280 | 4.280 | 4.280 | 4.280 | 1,100 | -0.16(-3.60%) |
| Nov 14, 2017 | 4.440 | 4.440 | 4.440 | 50 | -0.01(-0.22%) | |
| Nov 10, 2017 | 4.450 | 4.450 | 4.450 | 0 | -0.26(-5.52%) | |
| Nov 06, 2017 | 4.710 | 4.710 | 4.710 | 0 | +0.01(+0.21%) | |
| Nov 01, 2017 | 4.700 | 4.700 | 4.700 | 0 | -0.28(-5.62%) | |
| Oct 24, 2017 | 4.980 | 4.980 | 4.980 | 0 | -0.01(-0.20%) | |
| Oct 20, 2017 | 4.990 | 4.990 | 4.990 | 35 | +0.00(+0.00%) | |
| Oct 18, 2017 | 4.990 | 4.990 | 4.990 | 0 | +0.00(+0.00%) | |
| Oct 17, 2017 | 4.990 | 4.990 | 4.990 | 4.990 | 200 | +0.19(+3.96%) |
| Oct 11, 2017 | 4.800 | 4.800 | 4.800 | 0 | +0.15(+3.23%) | |
| Oct 04, 2017 | 4.650 | 4.650 | 4.650 | 0 | -0.15(-3.12%) | |
| Sep 20, 2017 | 4.800 | 4.800 | 4.800 | 0 | +0.06(+1.27%) | |
| Sep 19, 2017 | 4.680 | 4.740 | 4.680 | 4.740 | 1,200 | +0.14(+3.04%) |
| Sep 13, 2017 | 4.600 | 4.600 | 4.600 | 0 | +0.09(+2.00%) | |
| Sep 08, 2017 | 4.510 | 4.510 | 4.510 | 0 | +0.04(+0.89%) | |
| Aug 31, 2017 | 4.470 | 4.470 | 4.470 | 50 | +0.06(+1.36%) | |
| Aug 30, 2017 | 4.410 | 4.410 | 4.410 | 4.410 | 200 | -0.03(-0.68%) |
| Aug 29, 2017 | 4.440 | 4.440 | 4.440 | 4.440 | 525 | -0.30(-6.33%) |
| Aug 25, 2017 | 4.740 | 4.740 | 4.740 | 23 | +0.20(+4.41%) | |
| Aug 24, 2017 | 4.540 | 4.540 | 4.540 | 4.540 | 3,059 | +0.04(+0.89%) |
| Aug 18, 2017 | 4.500 | 4.500 | 4.500 | 0 | -0.08(-1.75%) | |
| Aug 14, 2017 | 4.580 | 4.580 | 4.580 | 28 | -0.19(-3.98%) | |
| Aug 11, 2017 | 4.770 | 4.770 | 4.770 | 4.770 | 140 | +0.54(+12.77%) |
| Aug 03, 2017 | 4.230 | 4.230 | 4.230 | 0 | -0.12(-2.76%) | |
| Aug 02, 2017 | 4.350 | 4.350 | 4.350 | 4.350 | 800 | +0.11(+2.59%) |
| Aug 01, 2017 | 4.240 | 4.240 | 4.240 | 4.240 | 469 | +0.09(+2.17%) |
| Jul 25, 2017 | 4.150 | 4.150 | 4.150 | 0 | -0.22(-5.03%) | |
| Jul 19, 2017 | 4.370 | 4.370 | 4.370 | 59 | +0.22(+5.30%) | |
| Jul 14, 2017 | 4.150 | 4.150 | 4.150 | 0 | -0.20(-4.60%) | |
| Jul 03, 2017 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 4.350 | 4.350 | 4.350 | 3,530 | +0.03(+0.69%) | |
| Jun 28, 2017 | 4.320 | 4.320 | 4.320 | 0 | +0.02(+0.47%) | |
| Jun 27, 2017 | 4.250 | 4.300 | 4.250 | 4.300 | 2,369 | +0.15(+3.61%) |
| Jun 19, 2017 | 4.150 | 4.150 | 4.150 | 0 | +0.20(+5.06%) | |
| Jun 13, 2017 | 3.950 | 3.950 | 3.950 | 0 | +0.04(+1.02%) | |
| Jun 12, 2017 | 3.910 | 3.910 | 3.910 | 3.910 | 347 | +0.13(+3.44%) |
| Jun 07, 2017 | 3.780 | 3.780 | 3.780 | 0 | +0.07(+1.89%) | |
| Jun 05, 2017 | 3.710 | 3.710 | 3.710 | 0 | +0.11(+3.06%) | |
| May 26, 2017 | 3.600 | 3.600 | 3.600 | 0 | -0.22(-5.76%) | |
| May 25, 2017 | 3.720 | 3.820 | 3.720 | 3.820 | 300 | +0.39(+11.37%) |
| May 19, 2017 | 3.430 | 3.430 | 3.430 | 11 | -0.07(-2.00%) | |
| May 17, 2017 | 3.500 | 3.500 | 3.500 | 0 | +0.32(+10.06%) | |
| May 02, 2017 | 3.180 | 3.180 | 3.180 | 53 | -0.03(-0.93%) | |
| May 01, 2017 | 3.200 | 3.210 | 3.200 | 3.210 | 1,218 | +0.11(+3.68%) |
| Apr 28, 2017 | 3.096 | 3.096 | 3.096 | 3.096 | 157 | +0.05(+1.51%) |
| Apr 27, 2017 | 3.100 | 3.100 | 3.050 | 3.050 | 1,305 | +0.15(+5.17%) |
| Apr 26, 2017 | 2.900 | 2.900 | 2.900 | 2.900 | 563 | -0.15(-4.92%) |
| Apr 07, 2017 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) | |
| Apr 03, 2017 | 3.050 | 3.050 | 3.050 | 0 | +0.05(+1.67%) | |
| Mar 21, 2017 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.13%) | |
| Mar 20, 2017 | 2.996 | 2.996 | 2.996 | 2.996 | 168 | +0.03(+1.03%) |
| Mar 17, 2017 | 2.966 | 2.966 | 2.966 | 2.966 | 500 | -0.05(-1.77%) |
| Mar 16, 2017 | 3.019 | 3.019 | 3.019 | 3.019 | 2,000 | +0.22(+7.82%) |
| Mar 10, 2017 | 2.800 | 2.800 | 2.800 | 10 | +0.10(+3.70%) | |
| Mar 07, 2017 | 2.700 | 2.700 | 2.700 | 0 | -0.21(-7.22%) | |
| Feb 27, 2017 | 2.910 | 2.910 | 2.910 | 0 | +0.10(+3.56%) | |
| Feb 24, 2017 | 2.770 | 2.810 | 2.770 | 2.810 | 5,927 | +0.09(+3.31%) |
| Feb 23, 2017 | 2.720 | 2.720 | 2.720 | 2.720 | 12,073 | +0.00(+0.00%) |
| Feb 22, 2017 | 2.720 | 2.720 | 2.720 | 2.720 | 100 | +0.21(+8.37%) |
| Feb 02, 2017 | 2.510 | 2.510 | 2.510 | 0 | -0.13(-4.92%) | |
| Jan 31, 2017 | 2.640 | 2.640 | 2.640 | 0 | +0.02(+0.92%) | |
| Jan 26, 2017 | 2.616 | 2.616 | 2.616 | 0 | +0.16(+6.34%) | |
| Jan 23, 2017 | 2.460 | 2.460 | 2.460 | 0 | -0.15(-5.75%) | |
| Jan 20, 2017 | 2.610 | 2.610 | 2.610 | 2.610 | 549 | +0.01(+0.38%) |
| Jan 18, 2017 | 2.600 | 2.600 | 2.600 | 0 | -0.03(-1.33%) | |
| Jan 13, 2017 | 2.635 | 2.635 | 2.635 | 70 | +0.05(+1.77%) | |
| Jan 12, 2017 | 2.589 | 2.589 | 2.589 | 2.589 | 8,555 | +0.09(+3.56%) |
| Jan 11, 2017 | 2.500 | 2.500 | 2.500 | 2.500 | 1,700 | +0.06(+2.46%) |
| Jan 10, 2017 | 2.440 | 2.440 | 2.440 | 2.440 | 700 | +0.00(+0.00%) |
| Jan 09, 2017 | 2.440 | 2.440 | 2.440 | 2.440 | 992 | +0.06(+2.43%) |
| Jan 03, 2017 | 2.382 | 2.382 | 2.382 | 0 | +0.02(+0.72%) | |
| Dec 29, 2016 | 2.365 | 2.365 | 2.365 | 0 | +0.02(+0.64%) | |
| Dec 22, 2016 | 2.350 | 2.350 | 2.350 | 0 | -0.07(-2.89%) | |
| Dec 14, 2016 | 2.420 | 2.420 | 2.420 | 0 | -0.07(-2.81%) | |
| Dec 08, 2016 | 2.490 | 2.490 | 2.490 | 0 | +0.18(+7.79%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.