Qantas Airways Limited (ASX:QAN)
Australia · Delayed Price · Currency is AUD 9.42
-0.16 (-1.67%)
Aug 31, 2026, 4:11 PM AEST
Qantas Airways Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 9.50 | 9.58 | 9.42 | 9.42 | 9.42 | -1.67% | 11,804,744 |
| Aug 28, 2026 | 9.56 | 9.68 | 9.44 | 9.58 | 9.58 | -0.83% | 7,378,726 |
| Aug 27, 2026 | 9.30 | 9.70 | 9.16 | 9.66 | 9.66 | 4.77% | 9,474,505 |
| Aug 26, 2026 | 9.35 | 9.44 | 9.15 | 9.22 | 9.22 | -0.32% | 6,058,370 |
| Aug 25, 2026 | 9.22 | 9.33 | 9.18 | 9.25 | 9.25 | 0.43% | 3,807,746 |
| Aug 24, 2026 | 9.20 | 9.29 | 9.12 | 9.21 | 9.21 | -0.43% | 3,648,511 |
| Aug 21, 2026 | 9.35 | 9.38 | 9.25 | 9.25 | 9.25 | -1.18% | 4,132,087 |
| Aug 20, 2026 | 9.47 | 9.48 | 9.33 | 9.36 | 9.36 | -1.78% | 7,492,580 |
| Aug 19, 2026 | 9.60 | 9.64 | 9.47 | 9.53 | 9.53 | -1.65% | 4,490,533 |
| Aug 18, 2026 | 9.84 | 9.86 | 9.66 | 9.69 | 9.69 | -2.42% | 4,138,665 |
| Aug 17, 2026 | 10.00 | 10.00 | 9.83 | 9.93 | 9.93 | -0.70% | 5,294,015 |
| Aug 14, 2026 | 10.16 | 10.18 | 10.00 | 10.00 | 10.00 | -0.70% | 3,429,593 |
| Aug 13, 2026 | 10.15 | 10.17 | 10.04 | 10.07 | 10.07 | -0.69% | 5,398,491 |
| Aug 12, 2026 | 10.15 | 10.23 | 10.02 | 10.14 | 10.14 | 0.20% | 7,538,153 |
| Aug 11, 2026 | 10.08 | 10.29 | 10.05 | 10.12 | 10.12 | -3.16% | 5,166,306 |
| Aug 10, 2026 | 10.55 | 10.58 | 10.39 | 10.45 | 10.45 | -1.14% | 2,349,268 |
| Aug 7, 2026 | 10.65 | 10.70 | 10.56 | 10.57 | 10.57 | -1.12% | 3,486,928 |
| Aug 6, 2026 | 10.68 | 10.76 | 10.62 | 10.69 | 10.69 | 0.85% | 5,093,357 |
| Aug 5, 2026 | 10.40 | 10.61 | 10.30 | 10.60 | 10.60 | 3.01% | 4,724,371 |
| Aug 4, 2026 | 10.37 | 10.50 | 10.21 | 10.29 | 10.29 | -0.29% | 5,937,878 |
| Aug 3, 2026 | 10.14 | 10.39 | 10.07 | 10.32 | 10.32 | 3.72% | 5,336,738 |
| Jul 31, 2026 | 10.16 | 10.18 | 9.95 | 9.95 | 9.95 | -1.58% | 5,472,389 |
| Jul 30, 2026 | 10.25 | 10.32 | 10.11 | 10.11 | 10.11 | -2.98% | 4,805,579 |
| Jul 29, 2026 | 10.44 | 10.44 | 10.25 | 10.42 | 10.42 | 0.29% | 4,372,428 |
| Jul 28, 2026 | 10.37 | 10.47 | 10.33 | 10.39 | 10.39 | 0.39% | 4,911,328 |
| Jul 27, 2026 | 10.21 | 10.50 | 10.17 | 10.35 | 10.35 | 3.60% | 9,084,179 |
| Jul 24, 2026 | 10.14 | 10.18 | 9.97 | 9.99 | 9.99 | -1.96% | 7,072,553 |
| Jul 23, 2026 | 10.08 | 10.24 | 10.08 | 10.19 | 10.19 | 0.30% | 5,593,122 |
| Jul 22, 2026 | 10.14 | 10.20 | 10.05 | 10.16 | 10.16 | 0.20% | 5,651,207 |
| Jul 21, 2026 | 10.10 | 10.15 | 10.02 | 10.14 | 10.14 | 0.50% | 5,495,652 |
| 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 |