Qantas Airways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	11.54	11.54	11.30	11.30	11.30	-2.08%	4,936,059
Aug 21, 2025	11.39	11.57	11.31	11.54	11.54	0.35%	4,856,550
Aug 20, 2025	11.53	11.58	11.44	11.50	11.50	0.52%	2,591,195
Aug 19, 2025	11.53	11.56	11.35	11.44	11.44	-1.21%	1,972,425
Aug 18, 2025	11.52	11.72	11.47	11.58	11.58	-0.43%	2,767,748
Aug 15, 2025	11.54	11.63	11.46	11.63	11.63	0.61%	2,719,313
Aug 14, 2025	11.52	11.58	11.33	11.56	11.56	-0.52%	3,647,087
Aug 13, 2025	11.15	11.63	11.10	11.62	11.62	5.64%	7,247,853
Aug 12, 2025	10.92	11.00	10.86	11.00	11.00	0.92%	10,592,245
Aug 11, 2025	10.90	10.94	10.87	10.90	10.90	-0.37%	1,484,717
Aug 8, 2025	10.89	10.95	10.82	10.94	10.94	0.18%	2,576,049
Aug 7, 2025	11.06	11.07	10.90	10.92	10.92	-1.09%	2,704,356
Aug 6, 2025	10.95	11.09	10.95	11.04	11.04	0.82%	4,424,755
Aug 5, 2025	10.98	11.00	10.83	10.95	10.95	0.55%	4,208,208
Aug 4, 2025	10.85	10.90	10.80	10.89	10.89	-0.09%	3,081,931
Aug 1, 2025	10.90	10.97	10.76	10.90	10.90	0.28%	2,585,775
Jul 31, 2025	10.85	10.91	10.77	10.87	10.87	0.18%	4,932,880
Jul 30, 2025	10.84	10.89	10.63	10.85	10.85	-0.82%	5,370,966
Jul 29, 2025	11.02	11.02	10.85	10.94	10.94	-0.36%	2,895,577
Jul 28, 2025	10.89	10.98	10.84	10.98	10.98	1.29%	2,816,567
Jul 25, 2025	10.77	10.84	10.66	10.84	10.84	0.09%	2,284,207
Jul 24, 2025	10.97	11.00	10.83	10.83	10.83	-0.64%	2,064,418
Jul 23, 2025	10.89	10.93	10.82	10.90	10.90	-	3,641,643
Jul 22, 2025	10.86	10.95	10.84	10.90	10.90	-0.27%	3,339,747
Jul 21, 2025	11.06	11.06	10.89	10.93	10.93	-1.53%	3,463,954
Jul 18, 2025	11.07	11.11	10.93	11.10	11.10	0.54%	3,974,588
Jul 17, 2025	11.05	11.21	10.98	11.04	11.04	0.55%	12,304,480
Jul 16, 2025	10.80	10.98	10.79	10.98	10.98	0.73%	2,601,234
Jul 15, 2025	10.83	10.95	10.78	10.90	10.90	1.58%	3,010,347
Jul 14, 2025	10.70	10.81	10.62	10.73	10.73	-0.92%	2,316,060
Jul 11, 2025	11.00	11.05	10.74	10.83	10.83	0.19%	3,452,917
Jul 10, 2025	10.83	10.97	10.75	10.81	10.81	-0.18%	3,107,488
Jul 9, 2025	10.80	10.92	10.76	10.83	10.83	0.28%	2,423,403
Jul 8, 2025	10.76	10.85	10.69	10.80	10.80	1.03%	3,459,399
Jul 7, 2025	10.59	10.74	10.51	10.69	10.69	1.04%	2,084,103
Jul 4, 2025	10.65	10.72	10.58	10.58	10.58	-0.28%	2,148,567
Jul 3, 2025	10.63	10.69	10.55	10.61	10.61	0.86%	3,711,192
Jul 2, 2025	10.53	10.72	10.32	10.52	10.52	-2.23%	5,383,611
Jul 1, 2025	10.90	10.90	10.68	10.76	10.76	0.19%	3,937,887
Jun 30, 2025	10.63	10.81	10.55	10.74	10.74	1.80%	5,373,385
Jun 27, 2025	10.60	10.69	10.52	10.55	10.55	1.05%	3,915,266
Jun 26, 2025	10.39	10.49	10.37	10.44	10.44	0.38%	2,572,093
Jun 25, 2025	10.28	10.50	10.27	10.40	10.40	0.78%	5,486,092
Jun 24, 2025	10.40	10.53	10.23	10.32	10.32	2.38%	9,210,515
Jun 23, 2025	10.18	10.24	9.94	10.08	10.08	-1.85%	4,725,730
Jun 20, 2025	10.10	10.28	10.07	10.27	10.27	1.18%	12,820,376
Jun 19, 2025	10.05	10.21	10.01	10.15	10.15	0.20%	6,224,548
Jun 18, 2025	10.36	10.37	10.08	10.13	10.13	-1.65%	4,595,591
Jun 17, 2025	10.32	10.47	10.21	10.30	10.30	0.19%	4,302,544
Jun 16, 2025	10.26	10.39	10.21	10.28	10.28	0.88%	4,072,664