Qantas Airways Limited (ASX:QAN)
Australia · Delayed Price · Currency is AUD 10.12
+0.03 (0.25%)
Jul 21, 2026, 1:14 PM AEST
Qantas Airways Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 10.10 | 10.15 | 10.02 | 10.12 | - | 0.25% | 4,673,104 |
| Jul 20, 2026 | 10.19 | 10.19 | 10.02 | 10.09 | 10.09 | -1.46% | 4,223,629 |
| Jul 17, 2026 | 10.37 | 10.41 | 10.20 | 10.24 | 10.24 | -1.06% | 4,034,682 |
| Jul 16, 2026 | 10.29 | 10.40 | 10.21 | 10.35 | 10.35 | 0.68% | 4,427,229 |
| Jul 15, 2026 | 10.25 | 10.32 | 10.18 | 10.28 | 10.28 | 0.29% | 4,112,134 |
| Jul 14, 2026 | 10.27 | 10.29 | 10.10 | 10.25 | 10.25 | -1.73% | 4,174,893 |
| Jul 13, 2026 | 10.31 | 10.45 | 10.30 | 10.43 | 10.43 | 0.19% | 3,556,641 |
| Jul 10, 2026 | 10.40 | 10.43 | 10.27 | 10.41 | 10.41 | 0.19% | 3,729,869 |
| Jul 9, 2026 | 10.40 | 10.53 | 10.38 | 10.39 | 10.39 | -1.52% | 4,143,646 |
| Jul 8, 2026 | 10.49 | 10.56 | 10.37 | 10.55 | 10.55 | -0.47% | 5,841,774 |
| Jul 7, 2026 | 10.57 | 10.66 | 10.45 | 10.60 | 10.60 | 0.28% | 3,519,608 |
| Jul 6, 2026 | 10.52 | 10.58 | 10.50 | 10.57 | 10.57 | -0.38% | 2,001,904 |
| Jul 3, 2026 | 10.62 | 10.75 | 10.54 | 10.61 | 10.61 | -0.09% | 4,414,569 |
| Jul 2, 2026 | 10.48 | 10.62 | 10.34 | 10.62 | 10.62 | 0.76% | 4,793,366 |
| Jul 1, 2026 | 10.65 | 10.70 | 10.52 | 10.54 | 10.54 | -0.75% | 6,936,833 |
| Jun 30, 2026 | 10.70 | 10.74 | 10.59 | 10.62 | 10.62 | -0.75% | 5,632,039 |
| Jun 29, 2026 | 10.68 | 10.75 | 10.59 | 10.70 | 10.70 | 0.19% | 4,558,706 |
| Jun 26, 2026 | 10.76 | 10.80 | 10.56 | 10.68 | 10.68 | -0.28% | 5,728,344 |
| Jun 25, 2026 | 10.59 | 10.80 | 10.54 | 10.71 | 10.71 | 4.08% | 11,053,370 |
| Jun 24, 2026 | 10.20 | 10.35 | 10.17 | 10.29 | 10.29 | 1.58% | 9,228,206 |
| Jun 23, 2026 | 10.15 | 10.19 | 10.09 | 10.13 | 10.13 | 0.40% | 5,900,718 |
| Jun 22, 2026 | 10.05 | 10.15 | 9.98 | 10.09 | 10.09 | 0.30% | 4,255,212 |
| Jun 19, 2026 | 10.08 | 10.15 | 10.02 | 10.06 | 10.06 | 0.70% | 14,631,580 |
| Jun 18, 2026 | 9.98 | 10.09 | 9.95 | 9.99 | 9.99 | 0.10% | 6,221,718 |
| Jun 17, 2026 | 9.99 | 10.14 | 9.89 | 9.98 | 9.98 | 0.20% | 4,929,443 |
| Jun 16, 2026 | 9.86 | 10.10 | 9.85 | 9.96 | 9.96 | 0.20% | 6,957,364 |
| Jun 15, 2026 | 9.51 | 9.94 | 9.48 | 9.94 | 9.94 | 6.31% | 8,245,917 |
| Jun 12, 2026 | 9.38 | 9.53 | 9.30 | 9.35 | 9.35 | 3.77% | 7,350,759 |
| Jun 11, 2026 | 9.15 | 9.22 | 8.87 | 9.01 | 9.01 | -3.33% | 7,109,860 |
| Jun 10, 2026 | 9.19 | 9.39 | 9.16 | 9.32 | 9.32 | 1.08% | 3,836,699 |
| Jun 9, 2026 | 9.06 | 9.23 | 8.98 | 9.22 | 9.22 | 0.33% | 3,220,172 |
| Jun 5, 2026 | 9.17 | 9.25 | 9.15 | 9.19 | 9.19 | 0.44% | 1,610,031 |
| Jun 4, 2026 | 9.03 | 9.16 | 9.03 | 9.15 | 9.15 | -0.11% | 3,079,524 |
| Jun 3, 2026 | 9.19 | 9.23 | 9.06 | 9.16 | 9.16 | -0.54% | 4,813,046 |
| Jun 2, 2026 | 9.32 | 9.36 | 9.10 | 9.21 | 9.21 | -2.02% | 4,921,636 |
| Jun 1, 2026 | 9.35 | 9.41 | 9.27 | 9.40 | 9.40 | -0.42% | 3,818,665 |
| May 29, 2026 | 9.30 | 9.50 | 9.25 | 9.44 | 9.44 | 3.17% | 9,316,724 |
| May 28, 2026 | 9.32 | 9.44 | 9.12 | 9.15 | 9.15 | -1.51% | 5,331,077 |
| May 27, 2026 | 9.17 | 9.29 | 9.13 | 9.29 | 9.29 | 1.20% | 4,109,794 |
| May 26, 2026 | 9.13 | 9.24 | 9.10 | 9.18 | 9.18 | - | 6,985,116 |
| May 25, 2026 | 8.85 | 9.19 | 8.84 | 9.18 | 9.18 | 5.76% | 6,557,658 |
| May 22, 2026 | 8.80 | 8.80 | 8.65 | 8.68 | 8.68 | -0.34% | 3,052,353 |
| May 21, 2026 | 8.68 | 8.82 | 8.62 | 8.71 | 8.71 | 3.08% | 4,890,882 |
| May 20, 2026 | 8.50 | 8.54 | 8.43 | 8.45 | 8.45 | -1.17% | 4,056,652 |
| May 19, 2026 | 8.50 | 8.57 | 8.45 | 8.55 | 8.55 | 1.30% | 3,045,547 |
| May 18, 2026 | 8.63 | 8.65 | 8.40 | 8.44 | 8.44 | -1.17% | 3,761,827 |
| May 15, 2026 | 8.67 | 8.67 | 8.51 | 8.54 | 8.54 | -0.58% | 4,797,023 |
| May 14, 2026 | 8.65 | 8.66 | 8.53 | 8.59 | 8.59 | -0.92% | 5,915,090 |
| May 13, 2026 | 8.62 | 8.75 | 8.62 | 8.67 | 8.67 | 0.70% | 2,744,760 |
| May 12, 2026 | 8.82 | 8.82 | 8.55 | 8.61 | 8.61 | -1.49% | 3,368,302 |