Qantas Airways Ltd (OP: QUBSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 3.750 | 3.750 | 3.750 | 0 | -0.11(-2.85%) | |
| May 29, 2019 | 3.860 | 3.860 | 3.860 | 0 | -0.01(-0.26%) | |
| May 28, 2019 | 3.870 | 3.870 | 3.870 | 10 | +0.00(+0.00%) | |
| May 24, 2019 | 3.870 | 3.870 | 3.870 | 3.870 | 100 | +0.15(+4.03%) |
| May 22, 2019 | 3.720 | 3.720 | 3.720 | 0 | +0.01(+0.13%) | |
| May 21, 2019 | 3.715 | 3.715 | 3.715 | 1 | +0.00(+0.00%) | |
| May 14, 2019 | 3.715 | 3.715 | 3.715 | 0 | +0.00(+0.00%) | |
| May 10, 2019 | 3.715 | 3.715 | 3.715 | 0 | -0.19(-4.74%) | |
| May 08, 2019 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | |
| May 07, 2019 | 3.900 | 3.900 | 3.900 | 3.900 | 429 | -0.16(-3.94%) |
| Apr 24, 2019 | 4.060 | 4.060 | 4.060 | 0 | +0.00(+0.00%) | |
| Apr 23, 2019 | 4.060 | 4.060 | 4.060 | 6 | +0.00(+0.00%) | |
| Apr 17, 2019 | 4.060 | 4.060 | 4.060 | 0 | -0.07(-1.69%) | |
| Apr 15, 2019 | 4.130 | 4.130 | 4.130 | 0 | +0.00(+0.00%) | |
| Apr 12, 2019 | 4.090 | 4.130 | 4.090 | 4.130 | 5,000 | +0.00(+0.00%) |
| Apr 08, 2019 | 4.130 | 4.130 | 4.130 | 0 | +0.02(+0.49%) | |
| Apr 05, 2019 | 4.110 | 4.110 | 4.110 | 4.110 | 200 | -0.05(-1.20%) |
| Apr 03, 2019 | 4.160 | 4.160 | 4.160 | 0 | +0.11(+2.72%) | |
| Apr 01, 2019 | 4.050 | 4.050 | 4.050 | 0 | +0.20(+5.19%) | |
| Mar 25, 2019 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) | |
| Mar 22, 2019 | 3.850 | 3.850 | 3.850 | 0 | -0.11(-2.90%) | |
| Mar 18, 2019 | 3.965 | 3.965 | 3.965 | 0 | -0.05(-1.17%) | |
| Mar 15, 2019 | 4.012 | 4.012 | 4.012 | 4.012 | 1,600 | +0.14(+3.67%) |
| Mar 05, 2019 | 3.870 | 3.870 | 3.870 | 0 | -0.21(-5.15%) | |
| Mar 01, 2019 | 4.080 | 4.080 | 4.080 | 0 | +0.03(+0.74%) | |
| Feb 27, 2019 | 4.050 | 4.050 | 4.050 | 0 | +0.03(+0.75%) | |
| Feb 25, 2019 | 4.020 | 4.020 | 4.020 | 0 | -0.03(-0.74%) | |
| Feb 20, 2019 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) | |
| Feb 14, 2019 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) | |
| Feb 08, 2019 | 4.050 | 4.050 | 4.050 | 0 | -0.20(-4.71%) | |
| Jan 31, 2019 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) | |
| Jan 24, 2019 | 4.250 | 4.250 | 4.250 | 0 | -0.04(-0.93%) | |
| Jan 14, 2019 | 4.290 | 4.290 | 4.290 | 0 | -0.08(-1.83%) | |
| Jan 09, 2019 | 4.370 | 4.370 | 4.370 | 0 | +0.32(+7.90%) | |
| Jan 08, 2019 | 4.050 | 4.050 | 4.050 | 4.050 | 500 | -0.09(-2.17%) |
| Dec 31, 2018 | 4.140 | 4.140 | 4.140 | 0 | +0.00(+0.00%) | |
| Dec 06, 2018 | 4.140 | 4.140 | 4.140 | 0 | -0.18(-4.17%) | |
| Dec 04, 2018 | 4.320 | 4.320 | 4.320 | 4.320 | 1,000 | +0.27(+6.67%) |
| Dec 03, 2018 | 4.050 | 4.050 | 4.050 | 25 | +0.00(+0.00%) | |
| Nov 30, 2018 | 4.050 | 4.050 | 4.050 | 5 | +0.00(+0.00%) | |
| Nov 21, 2018 | 4.050 | 4.050 | 4.050 | 0 | +0.09(+2.27%) | |
| Nov 05, 2018 | 3.960 | 3.960 | 3.960 | 0 | -0.04(-1.00%) | |
| Nov 02, 2018 | 4.000 | 4.000 | 4.000 | 4.000 | 300 | +0.19(+4.99%) |
| Oct 25, 2018 | 3.810 | 3.810 | 3.810 | 0 | +0.00(+0.00%) | |
| Oct 23, 2018 | 3.810 | 3.810 | 3.810 | 0 | -0.14(-3.54%) | |
| Oct 22, 2018 | 3.950 | 3.950 | 3.950 | 3.950 | 500 | +0.10(+2.60%) |
| Oct 15, 2018 | 3.850 | 3.850 | 3.850 | 0 | +0.02(+0.52%) | |
| Oct 12, 2018 | 3.830 | 3.830 | 3.830 | 3.830 | 200 | +0.03(+0.79%) |
| Oct 09, 2018 | 3.800 | 3.800 | 3.800 | 0 | -0.14(-3.55%) | |
| Oct 08, 2018 | 3.940 | 3.940 | 3.940 | 3.940 | 2,608 | -0.11(-2.69%) |
| Oct 04, 2018 | 4.049 | 4.049 | 4.049 | 0 | +0.00(+0.00%) | |
| Oct 03, 2018 | 4.250 | 4.250 | 4.049 | 50 | -0.20(-4.73%) | |
| Oct 02, 2018 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) | |
| Oct 01, 2018 | 4.220 | 4.250 | 4.220 | 4.250 | 1,525 | -0.03(-0.70%) |
| Sep 26, 2018 | 4.280 | 4.280 | 4.280 | 0 | -0.18(-4.04%) | |
| Sep 19, 2018 | 4.460 | 4.460 | 4.460 | 0 | -0.04(-0.89%) | |
| Sep 18, 2018 | 4.500 | 4.500 | 4.500 | 4.500 | 1,351 | +0.01(+0.31%) |
| Sep 17, 2018 | 4.486 | 4.486 | 4.486 | 4.486 | 100 | +0.09(+1.95%) |
| Sep 12, 2018 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) | |
| Sep 11, 2018 | 4.400 | 4.400 | 4.400 | 4.400 | 100 | -0.04(-0.90%) |
| Sep 07, 2018 | 4.440 | 4.440 | 4.440 | 0 | -0.18(-3.90%) | |
| Sep 04, 2018 | 4.620 | 4.620 | 4.620 | 0 | -0.02(-0.43%) | |
| Aug 31, 2018 | 4.640 | 4.640 | 4.640 | 0 | +0.00(+0.00%) | |
| Aug 30, 2018 | 4.640 | 4.640 | 4.640 | 4.640 | 3,235 | -0.05(-1.07%) |
| Aug 28, 2018 | 4.690 | 4.690 | 4.690 | 0 | -0.06(-1.26%) | |
| Aug 27, 2018 | 4.750 | 4.750 | 4.750 | 4.750 | 500 | +0.03(+0.64%) |
| Aug 24, 2018 | 4.720 | 4.720 | 4.720 | 4.720 | 300 | -0.26(-5.22%) |
| Aug 23, 2018 | 4.980 | 4.980 | 4.980 | 20 | +0.00(+0.00%) | |
| Aug 21, 2018 | 4.980 | 4.980 | 4.980 | 0 | +0.03(+0.61%) | |
| Aug 15, 2018 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
| Aug 13, 2018 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
| Aug 03, 2018 | 4.950 | 4.950 | 4.950 | 0 | -0.01(-0.20%) | |
| Aug 02, 2018 | 4.960 | 4.960 | 4.960 | 4.960 | 313 | +0.05(+1.02%) |
| Jul 31, 2018 | 4.910 | 4.910 | 4.910 | 0 | +0.00(+0.00%) | |
| Jul 27, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 24, 2018 | 4.927 | 4.927 | 4.927 | 28 | +0.02(+0.35%) | |
| Jul 23, 2018 | 4.910 | 4.910 | 4.910 | 4.910 | 280 | -0.02(-0.41%) |
| Jul 20, 2018 | 4.930 | 4.930 | 4.930 | 4.930 | 350 | +0.06(+1.23%) |
| Jul 19, 2018 | 4.870 | 4.870 | 4.870 | 4.870 | 2,347 | -0.02(-0.41%) |
| Jul 18, 2018 | 4.820 | 4.890 | 4.820 | 4.890 | 1,459 | -0.01(-0.20%) |
| Jul 13, 2018 | 4.900 | 4.900 | 4.900 | 0 | +0.36(+7.93%) | |
| Jul 02, 2018 | 4.540 | 4.540 | 4.540 | 0 | +0.04(+0.89%) | |
| Jun 29, 2018 | 4.500 | 4.555 | 4.500 | 4.500 | 2,900 | -0.49(-9.82%) |
| Jun 07, 2018 | 4.990 | 4.990 | 4.990 | 0 | +0.26(+5.50%) |
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.