Qantas Airways Limited (ASX:QAN)
Australia · Delayed Price · Currency is AUD 10.94
-0.12 (-1.08%)
Sep 23, 2025, 4:13 PM AEST
Qantas Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 10.95 | 11.02 | 10.89 | 10.94 | 10.94 | -1.08% | 3,373,808 |
| 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 | 11.22 | -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 |
| Aug 27, 2025 | 11.23 | 11.23 | 11.03 | 11.11 | 10.85 | - | 4,128,433 |
| Aug 26, 2025 | 11.28 | 11.39 | 11.11 | 11.11 | 10.85 | -0.36% | 13,265,517 |
| Aug 25, 2025 | 11.40 | 11.44 | 11.04 | 11.15 | 10.89 | -1.33% | 4,552,623 |
| Aug 22, 2025 | 11.54 | 11.54 | 11.30 | 11.30 | 11.14 | -2.08% | 4,936,059 |
| Aug 21, 2025 | 11.39 | 11.57 | 11.31 | 11.54 | 11.37 | 0.35% | 4,856,550 |
| Aug 20, 2025 | 11.53 | 11.58 | 11.44 | 11.50 | 11.33 | 0.52% | 2,591,195 |
| Aug 19, 2025 | 11.53 | 11.56 | 11.35 | 11.44 | 11.27 | -1.21% | 1,972,425 |
| Aug 18, 2025 | 11.52 | 11.72 | 11.47 | 11.58 | 11.41 | -0.43% | 2,767,748 |
| Aug 15, 2025 | 11.54 | 11.63 | 11.46 | 11.63 | 11.46 | 0.61% | 2,719,313 |
| Aug 14, 2025 | 11.52 | 11.58 | 11.32 | 11.56 | 11.39 | -0.52% | 3,647,087 |
| Aug 13, 2025 | 11.15 | 11.63 | 11.10 | 11.62 | 11.45 | 5.64% | 7,247,853 |
| Aug 12, 2025 | 10.92 | 11.00 | 10.86 | 11.00 | 10.84 | 0.92% | 10,592,245 |
| Aug 11, 2025 | 10.90 | 10.94 | 10.87 | 10.90 | 10.74 | -0.37% | 1,484,717 |
| Aug 8, 2025 | 10.89 | 10.95 | 10.82 | 10.94 | 10.78 | 0.18% | 2,576,049 |
| Aug 7, 2025 | 11.06 | 11.07 | 10.90 | 10.92 | 10.76 | -1.09% | 2,704,356 |
| Aug 6, 2025 | 10.95 | 11.09 | 10.94 | 11.04 | 10.88 | 0.82% | 4,424,755 |
| Aug 5, 2025 | 10.98 | 11.00 | 10.83 | 10.95 | 10.79 | 0.55% | 4,208,208 |
| Aug 4, 2025 | 10.85 | 10.90 | 10.80 | 10.89 | 10.73 | -0.09% | 3,081,931 |
| Aug 1, 2025 | 10.90 | 10.97 | 10.76 | 10.90 | 10.74 | 0.28% | 2,585,775 |
| Jul 31, 2025 | 10.85 | 10.91 | 10.77 | 10.87 | 10.71 | 0.18% | 4,932,880 |
| Jul 30, 2025 | 10.84 | 10.89 | 10.63 | 10.85 | 10.69 | -0.82% | 5,370,966 |
| Jul 29, 2025 | 11.02 | 11.02 | 10.85 | 10.94 | 10.78 | -0.36% | 2,895,577 |
| Jul 28, 2025 | 10.89 | 10.98 | 10.84 | 10.98 | 10.82 | 1.29% | 2,816,567 |
| Jul 25, 2025 | 10.77 | 10.84 | 10.66 | 10.84 | 10.68 | 0.09% | 2,284,207 |
| Jul 24, 2025 | 10.97 | 11.00 | 10.83 | 10.83 | 10.67 | -0.64% | 2,064,418 |
| Jul 23, 2025 | 10.89 | 10.93 | 10.82 | 10.90 | 10.74 | - | 3,641,643 |
| Jul 22, 2025 | 10.86 | 10.94 | 10.84 | 10.90 | 10.74 | -0.27% | 3,339,747 |
| Jul 21, 2025 | 11.06 | 11.06 | 10.89 | 10.93 | 10.77 | -1.53% | 3,463,954 |
| Jul 18, 2025 | 11.07 | 11.11 | 10.93 | 11.10 | 10.94 | 0.54% | 3,974,588 |
| Jul 17, 2025 | 11.05 | 11.21 | 10.98 | 11.04 | 10.88 | 0.55% | 12,304,480 |
| Jul 16, 2025 | 10.80 | 10.98 | 10.79 | 10.98 | 10.82 | 0.73% | 2,601,234 |