Qantas Airways Limited (ASX:QAN)
Australia · Delayed Price · Currency is AUD 10.24
-0.12 (-1.16%)
Nov 4, 2025, 4:10 PM AEST
Qantas Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 10.37 | 10.38 | 10.27 | 10.33 | - | -0.29% | 1,695,232 |
| Nov 3, 2025 | 10.30 | 10.36 | 10.18 | 10.36 | 10.36 | 1.57% | 10,940,426 |
| Oct 31, 2025 | 10.37 | 10.38 | 10.15 | 10.20 | 10.20 | -1.64% | 6,830,807 |
| Oct 30, 2025 | 10.20 | 10.43 | 10.17 | 10.37 | 10.37 | -0.58% | 6,012,448 |
| Oct 29, 2025 | 10.68 | 10.71 | 10.43 | 10.43 | 10.43 | -3.16% | 6,975,561 |
| Oct 28, 2025 | 10.85 | 10.91 | 10.69 | 10.77 | 10.77 | -0.92% | 6,622,530 |
| Oct 27, 2025 | 10.74 | 10.90 | 10.68 | 10.87 | 10.87 | 3.43% | 3,933,947 |
| Oct 24, 2025 | 10.50 | 10.57 | 10.46 | 10.51 | 10.51 | -0.76% | 6,727,212 |
| Oct 23, 2025 | 10.50 | 10.71 | 10.47 | 10.59 | 10.59 | -0.66% | 4,114,839 |
| Oct 22, 2025 | 10.65 | 10.70 | 10.53 | 10.66 | 10.66 | -0.28% | 6,520,763 |
| Oct 21, 2025 | 10.63 | 10.88 | 10.61 | 10.69 | 10.69 | 0.56% | 5,306,223 |
| Oct 20, 2025 | 10.75 | 10.77 | 10.60 | 10.63 | 10.63 | - | 5,312,576 |
| Oct 17, 2025 | 10.81 | 10.85 | 10.63 | 10.63 | 10.63 | -2.03% | 4,885,155 |
| Oct 16, 2025 | 10.95 | 10.98 | 10.77 | 10.85 | 10.85 | -1.18% | 6,158,550 |
| Oct 15, 2025 | 11.07 | 11.09 | 10.87 | 10.98 | 10.98 | 0.64% | 5,164,769 |
| Oct 14, 2025 | 10.96 | 11.00 | 10.77 | 10.91 | 10.91 | -0.91% | 4,721,837 |
| Oct 13, 2025 | 11.00 | 11.08 | 10.94 | 11.01 | 11.01 | -1.61% | 4,455,909 |
| Oct 10, 2025 | 11.23 | 11.35 | 11.11 | 11.19 | 11.19 | 1.91% | 6,568,127 |
| Oct 9, 2025 | 10.88 | 11.02 | 10.84 | 10.98 | 10.98 | 1.10% | 4,968,620 |
| Oct 8, 2025 | 10.94 | 10.95 | 10.83 | 10.86 | 10.86 | -0.46% | 3,686,189 |
| Oct 7, 2025 | 10.83 | 10.97 | 10.82 | 10.91 | 10.91 | 0.93% | 4,325,068 |
| Oct 6, 2025 | 10.85 | 10.92 | 10.75 | 10.81 | 10.81 | -0.28% | 3,346,065 |
| Oct 5, 2025 | 10.85 | 10.87 | 10.82 | 10.84 | 10.84 | -0.28% | 96,610 |
| Oct 3, 2025 | 10.95 | 11.01 | 10.83 | 10.87 | 10.87 | -0.55% | 6,651,864 |
| Oct 2, 2025 | 10.85 | 10.98 | 10.79 | 10.93 | 10.93 | 0.74% | 6,651,864 |
| Oct 1, 2025 | 10.76 | 10.90 | 10.65 | 10.85 | 10.85 | -0.64% | 7,813,569 |
| Sep 30, 2025 | 10.92 | 10.97 | 10.86 | 10.92 | 10.92 | -0.27% | 4,717,330 |
| Sep 29, 2025 | 10.98 | 11.01 | 10.89 | 10.95 | 10.95 | -0.45% | 4,935,385 |
| Sep 26, 2025 | 10.95 | 11.06 | 10.85 | 11.00 | 11.00 | 0.92% | 8,011,331 |
| Sep 25, 2025 | 10.85 | 10.95 | 10.79 | 10.90 | 10.90 | -0.82% | 9,680,319 |
| Sep 24, 2025 | 10.89 | 10.99 | 10.81 | 10.99 | 10.99 | 0.46% | 4,149,594 |
| Sep 23, 2025 | 10.95 | 11.02 | 10.89 | 10.94 | 10.94 | -1.08% | 3,513,942 |
| Sep 22, 2025 | 11.06 | 11.14 | 11.02 | 11.06 | 11.06 | 0.09% | 4,119,774 |
| Sep 19, 2025 | 11.10 | 11.16 | 11.02 | 11.05 | 11.05 | - | 8,356,407 |
| Sep 18, 2025 | 11.05 | 11.13 | 10.92 | 11.05 | 11.05 | -0.27% | 4,956,633 |
| Sep 17, 2025 | 11.06 | 11.17 | 11.02 | 11.08 | 11.08 | 0.27% | 3,999,740 |
| Sep 16, 2025 | 11.22 | 11.24 | 10.96 | 11.05 | 11.05 | -2.21% | 5,075,579 |
| Sep 15, 2025 | 11.28 | 11.39 | 11.20 | 11.30 | 11.04 | -0.96% | 4,492,098 |
| Sep 12, 2025 | 11.88 | 11.92 | 11.41 | 11.41 | 11.14 | -2.73% | 4,227,232 |
| Sep 11, 2025 | 11.81 | 11.83 | 11.73 | 11.73 | 11.46 | -1.01% | 4,576,106 |
| Sep 10, 2025 | 11.80 | 11.93 | 11.79 | 11.85 | 11.57 | 0.59% | 3,820,903 |
| Sep 9, 2025 | 11.86 | 11.91 | 11.76 | 11.78 | 11.50 | -0.42% | 4,401,492 |
| Sep 8, 2025 | 11.77 | 11.93 | 11.71 | 11.83 | 11.55 | -0.17% | 5,218,440 |
| Sep 5, 2025 | 11.85 | 12.02 | 11.75 | 11.85 | 11.57 | 0.59% | 4,777,037 |
| Sep 4, 2025 | 11.48 | 11.81 | 11.43 | 11.78 | 11.50 | 1.46% | 8,529,077 |
| Sep 3, 2025 | 11.77 | 11.91 | 11.59 | 11.61 | 11.34 | -0.09% | 7,407,339 |
| Sep 2, 2025 | 11.31 | 11.66 | 11.26 | 11.62 | 11.35 | 1.13% | 5,784,210 |
| Sep 1, 2025 | 11.80 | 11.88 | 11.46 | 11.49 | 11.23 | -2.21% | 4,591,866 |
| Aug 29, 2025 | 12.08 | 12.09 | 11.55 | 11.75 | 11.48 | -3.05% | 8,629,702 |
| Aug 28, 2025 | 11.66 | 12.62 | 11.55 | 12.12 | 11.84 | 9.09% | 8,472,488 |