Qantas Airways Limited (ASX:QAN)
Australia · Delayed Price · Currency is AUD 8.73
-0.05 (-0.57%)
Sep 18, 2026, 4:11 PM AEST
Qantas Airways Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 9.35 | 9.38 | 9.25 | 9.25 | 9.05 | -1.18% | 4,155,883 |
| Aug 20, 2026 | 9.47 | 9.48 | 9.33 | 9.36 | 9.15 | -1.78% | 7,771,193 |
| Aug 19, 2026 | 9.60 | 9.64 | 9.47 | 9.53 | 9.32 | -1.65% | 4,490,533 |
| Aug 18, 2026 | 9.84 | 9.86 | 9.66 | 9.69 | 9.48 | -2.42% | 4,138,665 |
| Aug 17, 2026 | 10.00 | 10.00 | 9.83 | 9.93 | 9.71 | -0.70% | 5,313,931 |
| Aug 14, 2026 | 10.16 | 10.18 | 10.00 | 10.00 | 9.78 | -0.70% | 3,429,593 |
| Aug 13, 2026 | 10.15 | 10.17 | 10.04 | 10.07 | 9.85 | -0.69% | 5,445,595 |
| Aug 12, 2026 | 10.15 | 10.23 | 10.02 | 10.14 | 9.92 | 0.20% | 7,538,153 |
| Aug 11, 2026 | 10.08 | 10.29 | 10.05 | 10.12 | 9.90 | -3.16% | 5,166,306 |
| Aug 10, 2026 | 10.55 | 10.58 | 10.39 | 10.45 | 10.22 | -1.14% | 2,349,268 |
| Aug 7, 2026 | 10.65 | 10.70 | 10.56 | 10.57 | 10.34 | -1.12% | 3,486,928 |
| Aug 6, 2026 | 10.68 | 10.76 | 10.62 | 10.69 | 10.46 | 0.85% | 5,093,357 |
| Aug 5, 2026 | 10.40 | 10.61 | 10.30 | 10.60 | 10.37 | 3.01% | 4,724,371 |
| Aug 4, 2026 | 10.37 | 10.50 | 10.21 | 10.29 | 10.06 | -0.29% | 5,937,878 |
| Aug 3, 2026 | 10.14 | 10.39 | 10.07 | 10.32 | 10.09 | 3.72% | 5,336,738 |
| Jul 31, 2026 | 10.16 | 10.18 | 9.95 | 9.95 | 9.73 | -1.58% | 5,749,852 |
| Jul 30, 2026 | 10.25 | 10.32 | 10.11 | 10.11 | 9.89 | -2.98% | 4,805,579 |
| Jul 29, 2026 | 10.44 | 10.44 | 10.25 | 10.42 | 10.19 | 0.29% | 4,372,428 |
| Jul 28, 2026 | 10.37 | 10.47 | 10.33 | 10.39 | 10.16 | 0.39% | 4,923,848 |
| Jul 27, 2026 | 10.21 | 10.50 | 10.17 | 10.35 | 10.12 | 3.60% | 9,084,179 |
| Jul 24, 2026 | 10.14 | 10.18 | 9.97 | 9.99 | 9.77 | -1.96% | 7,072,553 |
| Jul 23, 2026 | 10.08 | 10.24 | 10.08 | 10.19 | 9.97 | 0.30% | 5,593,122 |
| Jul 22, 2026 | 10.14 | 10.20 | 10.05 | 10.16 | 9.94 | 0.20% | 5,651,207 |
| Jul 21, 2026 | 10.10 | 10.15 | 10.02 | 10.14 | 9.92 | 0.50% | 6,478,568 |
| Jul 20, 2026 | 10.19 | 10.19 | 10.02 | 10.09 | 9.87 | -1.46% | 4,598,747 |
| Jul 17, 2026 | 10.37 | 10.41 | 10.20 | 10.24 | 10.02 | -1.06% | 4,329,313 |
| Jul 16, 2026 | 10.29 | 10.40 | 10.21 | 10.35 | 10.12 | 0.68% | 4,427,229 |
| Jul 15, 2026 | 10.25 | 10.32 | 10.18 | 10.28 | 10.05 | 0.29% | 4,276,440 |
| Jul 14, 2026 | 10.27 | 10.29 | 10.10 | 10.25 | 10.03 | -1.73% | 5,079,593 |
| Jul 13, 2026 | 10.31 | 10.45 | 10.30 | 10.43 | 10.20 | 0.19% | 3,556,641 |