Qantas Airways Limited (ASX:QAN)
Australia · Delayed Price · Currency is AUD 8.37
+0.09 (1.09%)
At close: Mar 31, 2026
Qantas Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 8.20 | 8.26 | 8.17 | 8.25 | - | -0.42% | 1,731,981 |
| Mar 30, 2026 | 8.28 | 8.32 | 8.22 | 8.28 | 8.28 | -2.01% | 8,697,318 |
| Mar 27, 2026 | 8.49 | 8.51 | 8.35 | 8.45 | 8.45 | -0.71% | 6,934,230 |
| Mar 26, 2026 | 8.61 | 8.67 | 8.40 | 8.51 | 8.51 | -2.18% | 8,379,118 |
| Mar 25, 2026 | 8.28 | 8.81 | 8.28 | 8.70 | 8.70 | 4.32% | 8,394,467 |
| Mar 24, 2026 | 8.40 | 8.56 | 8.32 | 8.34 | 8.34 | 2.33% | 12,987,080 |
| Mar 23, 2026 | 8.04 | 8.31 | 8.04 | 8.15 | 8.15 | -2.28% | 12,493,190 |
| Mar 20, 2026 | 8.45 | 8.49 | 8.25 | 8.34 | 8.34 | -1.07% | 27,835,970 |
| Mar 19, 2026 | 8.52 | 8.63 | 8.42 | 8.43 | 8.43 | -3.44% | 17,416,210 |
| Mar 18, 2026 | 8.57 | 8.87 | 8.57 | 8.73 | 8.73 | 1.51% | 16,696,920 |
| Mar 17, 2026 | 8.55 | 8.67 | 8.55 | 8.60 | 8.60 | 0.47% | 9,801,021 |
| Mar 16, 2026 | 8.59 | 8.65 | 8.54 | 8.56 | 8.56 | -0.58% | 7,563,940 |
| Mar 13, 2026 | 8.55 | 8.73 | 8.55 | 8.61 | 8.61 | -0.69% | 11,846,678 |
| Mar 12, 2026 | 8.72 | 8.90 | 8.67 | 8.67 | 8.67 | -1.70% | 10,728,710 |
| Mar 11, 2026 | 8.75 | 8.87 | 8.57 | 8.82 | 8.82 | 3.04% | 9,673,423 |
| Mar 10, 2026 | 8.45 | 8.67 | 8.38 | 8.56 | 8.56 | 0.47% | 9,566,890 |
| Mar 9, 2026 | 8.11 | 8.53 | 8.11 | 8.52 | 8.32 | -4.48% | 12,190,140 |
| Mar 6, 2026 | 8.80 | 9.00 | 8.80 | 8.92 | 8.71 | -1.76% | 10,741,540 |
| Mar 5, 2026 | 9.23 | 9.23 | 8.94 | 9.08 | 8.87 | 1.00% | 13,266,430 |
| Mar 4, 2026 | 9.19 | 9.22 | 8.94 | 8.99 | 8.78 | -2.71% | 9,874,682 |
| Mar 3, 2026 | 9.13 | 9.24 | 9.04 | 9.24 | 9.03 | -1.81% | 14,677,470 |
| Mar 2, 2026 | 9.05 | 9.50 | 8.92 | 9.41 | 9.19 | -5.43% | 12,098,850 |
| Feb 27, 2026 | 9.75 | 9.95 | 9.73 | 9.95 | 9.72 | 2.90% | 10,623,570 |
| Feb 26, 2026 | 11.09 | 11.09 | 9.58 | 9.67 | 9.45 | -9.20% | 15,301,850 |
| Feb 25, 2026 | 10.39 | 10.65 | 10.34 | 10.65 | 10.40 | 2.21% | 4,047,350 |
| Feb 24, 2026 | 10.46 | 10.49 | 10.27 | 10.42 | 10.18 | -0.86% | 3,728,302 |
| Feb 23, 2026 | 10.65 | 10.66 | 10.49 | 10.51 | 10.27 | -0.94% | 4,617,390 |
| Feb 20, 2026 | 10.55 | 10.69 | 10.48 | 10.61 | 10.36 | -1.21% | 5,396,777 |
| Feb 19, 2026 | 10.77 | 10.84 | 10.71 | 10.74 | 10.49 | 0.75% | 3,668,098 |
| Feb 18, 2026 | 10.61 | 10.70 | 10.58 | 10.66 | 10.41 | 0.95% | 2,088,090 |
| Feb 17, 2026 | 10.45 | 10.60 | 10.42 | 10.56 | 10.31 | 1.34% | 1,805,254 |
| Feb 16, 2026 | 10.36 | 10.45 | 10.31 | 10.42 | 10.18 | 0.58% | 1,490,053 |
| Feb 13, 2026 | 10.50 | 10.57 | 10.34 | 10.36 | 10.12 | -1.15% | 3,344,794 |
| Feb 12, 2026 | 10.44 | 10.56 | 10.41 | 10.48 | 10.24 | 0.38% | 4,552,752 |
| Feb 11, 2026 | 10.40 | 10.48 | 10.34 | 10.44 | 10.20 | 0.77% | 2,717,026 |
| Feb 10, 2026 | 10.39 | 10.53 | 10.32 | 10.36 | 10.12 | -0.77% | 2,888,283 |
| Feb 9, 2026 | 10.18 | 10.45 | 10.18 | 10.44 | 10.20 | 2.86% | 2,988,718 |
| Feb 6, 2026 | 10.17 | 10.30 | 10.09 | 10.15 | 9.91 | -1.46% | 2,961,113 |
| Feb 5, 2026 | 10.33 | 10.34 | 10.20 | 10.30 | 10.06 | 0.49% | 2,781,627 |
| Feb 4, 2026 | 10.22 | 10.35 | 10.16 | 10.25 | 10.01 | 0.49% | 2,510,771 |
| Feb 3, 2026 | 10.25 | 10.31 | 10.17 | 10.20 | 9.96 | 0.29% | 4,898,807 |
| Feb 2, 2026 | 10.15 | 10.29 | 10.08 | 10.17 | 9.93 | 0.99% | 4,284,820 |
| Jan 30, 2026 | 10.26 | 10.27 | 9.92 | 10.07 | 9.84 | -0.79% | 10,841,100 |
| Jan 29, 2026 | 10.22 | 10.25 | 10.12 | 10.15 | 9.91 | -2.12% | 3,894,838 |
| Jan 28, 2026 | 10.23 | 10.47 | 10.17 | 10.37 | 10.13 | 1.37% | 5,782,345 |
| Jan 27, 2026 | 10.28 | 10.37 | 10.19 | 10.23 | 9.99 | -1.06% | 4,354,672 |
| Jan 23, 2026 | 10.50 | 10.59 | 10.27 | 10.34 | 10.10 | -1.52% | 3,770,968 |
| Jan 22, 2026 | 10.58 | 10.63 | 10.48 | 10.50 | 10.26 | 0.10% | 3,050,890 |
| Jan 21, 2026 | 10.54 | 10.66 | 10.43 | 10.49 | 10.25 | -0.94% | 6,351,996 |
| Jan 20, 2026 | 10.29 | 10.69 | 10.28 | 10.59 | 10.34 | 1.73% | 5,992,332 |