Qantas Airways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	10.36	10.41	10.27	10.41	10.17	0.29%	2,482,003
Jan 16, 2026	10.20	10.38	10.12	10.38	10.14	1.96%	3,827,290
Jan 15, 2026	10.11	10.20	10.05	10.18	9.94	-0.68%	5,069,740
Jan 14, 2026	10.10	10.28	10.06	10.25	10.01	0.49%	2,204,202
Jan 13, 2026	10.21	10.31	10.16	10.20	9.96	-	4,395,503
Jan 12, 2026	10.32	10.36	10.14	10.20	9.96	-1.07%	3,109,583
Jan 9, 2026	10.48	10.51	10.25	10.31	10.07	-1.90%	4,149,585
Jan 8, 2026	10.41	10.57	10.41	10.51	10.27	0.29%	3,160,874
Jan 7, 2026	10.31	10.49	10.16	10.48	10.24	1.75%	4,265,391
Jan 6, 2026	10.43	10.46	10.27	10.30	10.06	-1.81%	2,941,269
Jan 5, 2026	10.54	10.62	10.41	10.49	10.25	-	2,724,688
Jan 2, 2026	10.40	10.52	10.32	10.49	10.25	1.06%	2,607,834
Dec 31, 2025	10.28	10.38	10.25	10.38	10.14	0.68%	1,448,639
Dec 30, 2025	10.30	10.37	10.24	10.31	10.07	0.29%	1,295,795
Dec 29, 2025	10.27	10.35	10.21	10.28	10.04	-	1,673,451