Qantas Airways Limited (ASX:QAN)
Australia · Delayed Price · Currency is AUD 10.31
-0.20 (-1.90%)
Jan 9, 2026, 4:12 PM AEST
Qantas Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 10.48 | 10.51 | 10.32 | 10.37 | - | -1.38% | 1,406,752 |
| 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 |
| Nov 14, 2025 | 9.75 | 9.78 | 9.68 | 9.72 | 9.72 | -1.22% | 3,771,816 |
| Nov 13, 2025 | 9.83 | 9.87 | 9.78 | 9.84 | 9.84 | 0.82% | 6,993,509 |
| Nov 12, 2025 | 9.77 | 9.92 | 9.72 | 9.76 | 9.76 | 0.10% | 6,970,612 |
| Nov 11, 2025 | 9.65 | 9.80 | 9.58 | 9.75 | 9.75 | 0.21% | 8,700,124 |
| Nov 10, 2025 | 9.74 | 9.74 | 9.42 | 9.73 | 9.73 | 2.31% | 7,585,547 |
| Nov 7, 2025 | 9.91 | 10.00 | 9.42 | 9.51 | 9.51 | -6.58% | 12,468,720 |
| Nov 6, 2025 | 10.20 | 10.26 | 10.13 | 10.18 | 10.18 | 0.20% | 3,378,535 |
| Nov 5, 2025 | 10.08 | 10.16 | 9.94 | 10.16 | 10.16 | -0.78% | 8,026,141 |
| Nov 4, 2025 | 10.37 | 10.38 | 10.23 | 10.24 | 10.24 | -1.16% | 5,405,021 |
| Nov 3, 2025 | 10.30 | 10.36 | 10.18 | 10.36 | 10.36 | 1.57% | 10,940,420 |
| 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 |