Qantas Airways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	10.22	10.25	10.12	10.13	-	-2.31%	2,020,393
Jan 28, 2026	10.23	10.47	10.17	10.37	10.37	1.37%	5,782,345
Jan 27, 2026	10.28	10.37	10.19	10.23	10.23	-1.06%	4,354,672
Jan 23, 2026	10.50	10.59	10.27	10.34	10.34	-1.52%	3,400,239
Jan 22, 2026	10.58	10.63	10.48	10.50	10.50	0.10%	3,050,890
Jan 21, 2026	10.54	10.66	10.43	10.49	10.49	-0.94%	6,351,996
Jan 20, 2026	10.29	10.69	10.28	10.59	10.59	1.73%	5,927,963
Jan 19, 2026	10.36	10.41	10.27	10.41	10.41	0.29%	2,482,003
Jan 16, 2026	10.20	10.38	10.12	10.38	10.38	1.96%	3,827,290
Jan 15, 2026	10.11	10.20	10.05	10.18	10.18	-0.68%	5,069,740
Jan 14, 2026	10.10	10.28	10.06	10.25	10.25	0.49%	2,204,202
Jan 13, 2026	10.21	10.31	10.16	10.20	10.20	-	4,395,503
Jan 12, 2026	10.32	10.36	10.14	10.20	10.20	-1.07%	3,109,583
Jan 9, 2026	10.48	10.51	10.25	10.31	10.31	-1.90%	4,149,585
Jan 8, 2026	10.41	10.57	10.41	10.51	10.51	0.29%	3,160,874
Jan 7, 2026	10.31	10.49	10.16	10.48	10.48	1.75%	4,265,391
Jan 6, 2026	10.43	10.46	10.27	10.30	10.30	-1.81%	2,941,269
Jan 5, 2026	10.54	10.62	10.41	10.49	10.49	-	2,718,113
Jan 2, 2026	10.40	10.52	10.32	10.49	10.49	1.06%	2,607,834
Dec 31, 2025	10.28	10.38	10.25	10.38	10.38	0.68%	1,448,639
Dec 30, 2025	10.30	10.37	10.24	10.31	10.31	0.29%	1,295,795
Dec 29, 2025	10.27	10.35	10.21	10.28	10.28	-	1,673,451
Dec 24, 2025	10.25	10.33	10.23	10.28	10.28	-0.77%	1,114,478
Dec 23, 2025	10.25	10.40	10.23	10.36	10.36	1.17%	2,331,237
Dec 22, 2025	10.27	10.32	10.20	10.24	10.24	-0.10%	2,356,791
Dec 19, 2025	10.16	10.25	10.03	10.25	10.25	1.99%	10,765,677
Dec 18, 2025	9.94	10.08	9.91	10.05	10.05	-0.50%	5,780,249
Dec 17, 2025	10.24	10.31	10.10	10.10	10.10	0.10%	3,566,799
Dec 16, 2025	9.85	10.11	9.81	10.09	10.09	2.85%	4,121,811
Dec 15, 2025	9.80	9.87	9.76	9.81	9.81	-0.30%	2,641,886
Dec 12, 2025	9.76	9.94	9.76	9.84	9.84	0.82%	3,400,247
Dec 11, 2025	9.82	9.90	9.76	9.76	9.76	1.14%	4,086,623
Dec 10, 2025	9.76	9.83	9.65	9.65	9.65	-0.82%	4,596,952
Dec 9, 2025	9.92	9.92	9.73	9.73	9.73	-0.71%	2,640,775
Dec 8, 2025	9.86	9.86	9.71	9.80	9.80	-0.10%	2,227,213
Dec 5, 2025	9.78	9.96	9.75	9.81	9.81	0.72%	2,271,663
Dec 4, 2025	9.70	9.84	9.67	9.74	9.74	0.21%	3,003,064
Dec 3, 2025	9.72	9.76	9.56	9.72	9.72	-0.21%	6,491,297
Dec 2, 2025	9.92	9.94	9.70	9.74	9.74	-2.11%	6,826,988
Dec 1, 2025	9.85	10.02	9.85	9.95	9.95	-0.30%	4,267,580
Nov 28, 2025	9.85	10.04	9.85	9.98	9.98	0.60%	3,339,599
Nov 27, 2025	9.83	9.92	9.78	9.92	9.92	1.22%	4,469,167
Nov 26, 2025	9.45	9.80	9.41	9.80	9.80	4.48%	10,137,450
Nov 25, 2025	9.48	9.51	9.33	9.38	9.38	-0.74%	4,443,715
Nov 24, 2025	9.49	9.52	9.35	9.45	9.45	0.43%	9,869,212
Nov 21, 2025	9.43	9.54	9.36	9.41	9.41	-2.49%	4,562,220
Nov 20, 2025	9.58	9.72	9.58	9.65	9.65	0.73%	4,343,529
Nov 19, 2025	9.61	9.63	9.49	9.58	9.58	-0.52%	4,006,912
Nov 18, 2025	9.59	9.68	9.58	9.63	9.63	-1.23%	5,829,791
Nov 17, 2025	9.72	9.76	9.53	9.75	9.75	0.31%	4,800,189