Qantas Airways Limited (ASX:QAN)
Australia · Delayed Price · Currency is AUD 8.79
+0.11 (1.27%)
Oct 30, 2026, 4:11 PM AEDT
Qantas Airways Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.68 | 8.86 | 8.68 | 8.79 | 8.79 | 1.27% | 13,673,490 |
| Oct 29, 2026 | 8.71 | 8.77 | 8.66 | 8.68 | 8.68 | -0.23% | 6,819,027 |
| Oct 28, 2026 | 8.72 | 8.97 | 8.68 | 8.70 | 8.70 | 0.58% | 7,668,413 |
| Oct 27, 2026 | 8.41 | 8.73 | 8.41 | 8.65 | 8.65 | 2.98% | 8,356,621 |
| Oct 26, 2026 | 8.35 | 8.50 | 8.33 | 8.40 | 8.40 | -0.24% | 7,880,153 |
| Oct 23, 2026 | 8.51 | 8.54 | 8.35 | 8.42 | 8.42 | -0.36% | 7,442,463 |
| Oct 22, 2026 | 8.33 | 8.48 | 8.31 | 8.45 | 8.45 | 1.20% | 5,414,209 |
| Oct 21, 2026 | 8.30 | 8.41 | 8.26 | 8.35 | 8.35 | 1.46% | 4,929,329 |
| Oct 20, 2026 | 8.21 | 8.26 | 8.18 | 8.23 | 8.23 | -1.20% | 8,739,142 |
| Oct 19, 2026 | 8.31 | 8.40 | 8.25 | 8.33 | 8.33 | 0.12% | 4,085,940 |
| Oct 16, 2026 | 8.30 | 8.33 | 8.21 | 8.32 | 8.32 | 0.73% | 6,819,314 |
| Oct 15, 2026 | 8.11 | 8.30 | 8.05 | 8.26 | 8.26 | 1.10% | 10,023,724 |
| Oct 14, 2026 | 8.24 | 8.28 | 8.04 | 8.17 | 8.17 | -1.57% | 9,151,083 |
| Oct 13, 2026 | 8.45 | 8.48 | 8.21 | 8.30 | 8.30 | -2.92% | 5,038,521 |
| Oct 12, 2026 | 8.57 | 8.59 | 8.49 | 8.55 | 8.55 | 0.35% | 3,139,945 |
| Oct 9, 2026 | 8.70 | 8.77 | 8.52 | 8.52 | 8.52 | -2.18% | 5,791,536 |
| Oct 8, 2026 | 8.88 | 8.89 | 8.69 | 8.71 | 8.71 | -1.80% | 4,117,232 |
| Oct 7, 2026 | 8.99 | 9.03 | 8.82 | 8.87 | 8.87 | -1.33% | 3,807,478 |
| Oct 6, 2026 | 8.88 | 9.05 | 8.85 | 8.99 | 8.99 | 1.24% | 3,646,176 |
| Oct 5, 2026 | 8.84 | 8.94 | 8.82 | 8.88 | 8.88 | 1.02% | 2,450,332 |
| Oct 2, 2026 | 8.98 | 9.04 | 8.79 | 8.79 | 8.79 | -2.01% | 5,254,499 |
| Oct 1, 2026 | 9.06 | 9.10 | 8.93 | 8.97 | 8.97 | -1.86% | 3,653,063 |
| Sep 30, 2026 | 9.15 | 9.24 | 9.14 | 9.14 | 9.14 | 0.77% | 7,043,847 |
| Sep 29, 2026 | 8.97 | 9.07 | 8.93 | 9.07 | 9.07 | 1.00% | 3,118,020 |
| Sep 28, 2026 | 8.93 | 9.02 | 8.93 | 8.98 | 8.98 | 0.56% | 3,708,749 |
| Sep 25, 2026 | 8.95 | 9.03 | 8.92 | 8.93 | 8.93 | -1.00% | 4,970,525 |
| Sep 24, 2026 | 8.99 | 9.03 | 8.90 | 9.02 | 9.02 | -1.31% | 5,786,964 |
| Sep 23, 2026 | 9.10 | 9.17 | 9.04 | 9.14 | 9.14 | 2.12% | 10,681,596 |
| Sep 22, 2026 | 8.82 | 9.00 | 8.82 | 8.95 | 8.95 | 1.82% | 6,440,736 |
| Sep 21, 2026 | 8.74 | 8.82 | 8.67 | 8.79 | 8.79 | 0.69% | 3,185,267 |
| Sep 18, 2026 | 8.85 | 8.87 | 8.73 | 8.73 | 8.73 | -0.57% | 9,791,582 |
| Sep 17, 2026 | 8.79 | 8.92 | 8.74 | 8.78 | 8.78 | 0.92% | 8,193,838 |
| Sep 16, 2026 | 8.85 | 8.85 | 8.70 | 8.70 | 8.70 | -1.92% | 8,532,666 |
| Sep 15, 2026 | 8.80 | 8.88 | 8.76 | 8.87 | 8.87 | 0.43% | 4,977,065 |
| Sep 14, 2026 | 9.07 | 9.08 | 8.97 | 9.03 | 8.83 | -0.44% | 5,464,077 |
| Sep 11, 2026 | 8.90 | 9.07 | 8.88 | 9.07 | 8.87 | 0.11% | 4,803,881 |
| Sep 10, 2026 | 9.08 | 9.13 | 9.02 | 9.06 | 8.86 | -0.77% | 4,211,645 |
| Sep 9, 2026 | 9.24 | 9.30 | 9.11 | 9.13 | 8.93 | -1.62% | 6,078,821 |
| Sep 8, 2026 | 9.34 | 9.36 | 9.21 | 9.28 | 9.08 | -0.43% | 3,137,055 |
| Sep 7, 2026 | 9.40 | 9.43 | 9.28 | 9.32 | 9.12 | -0.75% | 3,154,608 |
| Sep 4, 2026 | 9.56 | 9.56 | 9.34 | 9.39 | 9.18 | 0.43% | 6,368,166 |
| Sep 3, 2026 | 9.31 | 9.42 | 9.30 | 9.35 | 9.14 | 1.30% | 9,020,003 |
| Sep 2, 2026 | 9.36 | 9.40 | 9.19 | 9.23 | 9.03 | -1.49% | 6,179,730 |
| Sep 1, 2026 | 9.33 | 9.43 | 9.19 | 9.37 | 9.16 | -0.53% | 8,083,849 |
| Aug 31, 2026 | 9.50 | 9.58 | 9.42 | 9.42 | 9.21 | -1.67% | 11,948,152 |
| Aug 28, 2026 | 9.56 | 9.68 | 9.44 | 9.58 | 9.37 | -0.83% | 7,378,726 |
| Aug 27, 2026 | 9.30 | 9.70 | 9.16 | 9.66 | 9.45 | 4.77% | 9,474,505 |
| Aug 26, 2026 | 9.35 | 9.44 | 9.15 | 9.22 | 9.02 | -0.32% | 6,058,370 |
| Aug 25, 2026 | 9.22 | 9.33 | 9.18 | 9.25 | 9.05 | 0.43% | 3,807,746 |
| Aug 24, 2026 | 9.20 | 9.29 | 9.12 | 9.21 | 9.01 | -0.43% | 3,648,511 |