Qantas Airways Limited (ASX:QAN)
Australia · Delayed Price · Currency is AUD 8.90
-0.10 (-1.11%)
May 8, 2026, 4:10 PM AEST
Qantas Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.85 | 8.92 | 8.83 | 8.90 | 8.90 | -1.11% | 4,880,002 |
| May 7, 2026 | 8.72 | 9.00 | 8.72 | 9.00 | 9.00 | 5.14% | 8,914,233 |
| May 6, 2026 | 8.48 | 8.67 | 8.47 | 8.56 | 8.56 | 2.03% | 6,722,644 |
| May 5, 2026 | 8.35 | 8.44 | 8.31 | 8.39 | 8.39 | -0.83% | 5,964,079 |
| May 4, 2026 | 8.49 | 8.50 | 8.42 | 8.46 | 8.46 | -0.24% | 3,229,712 |
| May 1, 2026 | 8.52 | 8.53 | 8.42 | 8.48 | 8.48 | 0.83% | 3,083,038 |
| Apr 30, 2026 | 8.26 | 8.47 | 8.24 | 8.41 | 8.41 | 0.36% | 7,696,356 |
| Apr 29, 2026 | 8.37 | 8.42 | 8.31 | 8.38 | 8.38 | 0.12% | 5,410,588 |
| Apr 28, 2026 | 8.34 | 8.43 | 8.31 | 8.37 | 8.37 | -0.83% | 5,804,497 |
| Apr 27, 2026 | 8.39 | 8.54 | 8.36 | 8.44 | 8.44 | 0.36% | 3,858,490 |
| Apr 24, 2026 | 8.49 | 8.53 | 8.31 | 8.41 | 8.41 | -1.64% | 7,403,182 |
| Apr 23, 2026 | 8.63 | 8.72 | 8.53 | 8.55 | 8.55 | -3.61% | 12,764,390 |
| Apr 22, 2026 | 9.02 | 9.08 | 8.87 | 8.87 | 8.87 | -2.31% | 10,797,420 |
| Apr 21, 2026 | 9.15 | 9.16 | 9.08 | 9.08 | 9.08 | -1.30% | 7,837,634 |
| Apr 20, 2026 | 9.26 | 9.28 | 9.13 | 9.20 | 9.20 | 1.32% | 7,409,100 |
| Apr 17, 2026 | 9.01 | 9.15 | 9.01 | 9.08 | 9.08 | -0.87% | 6,291,117 |
| Apr 16, 2026 | 9.10 | 9.21 | 9.05 | 9.16 | 9.16 | 0.77% | 8,340,521 |
| Apr 15, 2026 | 9.27 | 9.30 | 9.03 | 9.09 | 9.09 | 1.22% | 8,768,472 |
| Apr 14, 2026 | 8.98 | 9.03 | 8.67 | 8.98 | 8.98 | -0.33% | 12,319,310 |
| Apr 13, 2026 | 8.86 | 9.09 | 8.85 | 9.01 | 9.01 | -1.96% | 6,233,672 |
| Apr 10, 2026 | 9.10 | 9.22 | 9.07 | 9.19 | 9.19 | 1.10% | 7,753,297 |
| Apr 9, 2026 | 9.01 | 9.11 | 9.00 | 9.09 | 9.09 | -2.15% | 10,698,810 |
| Apr 8, 2026 | 9.20 | 9.37 | 9.05 | 9.29 | 9.29 | 9.42% | 19,637,690 |
| Apr 7, 2026 | 8.64 | 8.71 | 8.46 | 8.49 | 8.49 | -0.70% | 6,502,758 |
| Apr 2, 2026 | 8.70 | 8.89 | 8.52 | 8.55 | 8.55 | -1.38% | 7,839,244 |
| Apr 1, 2026 | 8.54 | 8.73 | 8.54 | 8.67 | 8.67 | 3.58% | 11,388,690 |
| Mar 31, 2026 | 8.20 | 8.47 | 8.17 | 8.37 | 8.37 | 1.09% | 9,623,275 |
| Mar 30, 2026 | 8.28 | 8.32 | 8.22 | 8.28 | 8.28 | -2.01% | 8,697,318 |
| Mar 27, 2026 | 8.49 | 8.51 | 8.35 | 8.45 | 8.45 | -0.71% | 6,934,230 |
| Mar 26, 2026 | 8.61 | 8.67 | 8.40 | 8.51 | 8.51 | -2.18% | 8,379,118 |
| Mar 25, 2026 | 8.28 | 8.81 | 8.28 | 8.70 | 8.70 | 4.32% | 8,394,467 |
| Mar 24, 2026 | 8.40 | 8.56 | 8.32 | 8.34 | 8.34 | 2.33% | 12,987,080 |
| Mar 23, 2026 | 8.04 | 8.31 | 8.04 | 8.15 | 8.15 | -2.28% | 12,493,190 |
| Mar 20, 2026 | 8.45 | 8.49 | 8.25 | 8.34 | 8.34 | -1.07% | 27,835,970 |
| Mar 19, 2026 | 8.52 | 8.63 | 8.42 | 8.43 | 8.43 | -3.44% | 17,416,210 |
| Mar 18, 2026 | 8.57 | 8.87 | 8.57 | 8.73 | 8.73 | 1.51% | 16,696,920 |
| Mar 17, 2026 | 8.55 | 8.67 | 8.55 | 8.60 | 8.60 | 0.47% | 9,801,021 |
| Mar 16, 2026 | 8.59 | 8.65 | 8.54 | 8.56 | 8.56 | -0.58% | 7,563,940 |
| Mar 13, 2026 | 8.55 | 8.73 | 8.55 | 8.61 | 8.61 | -0.69% | 11,846,678 |
| Mar 12, 2026 | 8.72 | 8.90 | 8.67 | 8.67 | 8.67 | -1.70% | 10,728,710 |
| Mar 11, 2026 | 8.75 | 8.87 | 8.57 | 8.82 | 8.82 | 3.04% | 9,673,423 |
| Mar 10, 2026 | 8.45 | 8.67 | 8.38 | 8.56 | 8.56 | 0.47% | 9,566,890 |
| Mar 9, 2026 | 8.11 | 8.53 | 8.11 | 8.52 | 8.32 | -4.48% | 12,190,140 |
| Mar 6, 2026 | 8.80 | 9.00 | 8.80 | 8.92 | 8.71 | -1.76% | 10,741,540 |
| Mar 5, 2026 | 9.23 | 9.23 | 8.94 | 9.08 | 8.87 | 1.00% | 13,266,430 |
| Mar 4, 2026 | 9.19 | 9.22 | 8.94 | 8.99 | 8.78 | -2.71% | 9,874,682 |
| Mar 3, 2026 | 9.13 | 9.24 | 9.04 | 9.24 | 9.03 | -1.81% | 14,677,470 |
| Mar 2, 2026 | 9.05 | 9.50 | 8.92 | 9.41 | 9.19 | -5.43% | 12,098,850 |
| Feb 27, 2026 | 9.75 | 9.95 | 9.73 | 9.95 | 9.72 | 2.90% | 10,623,570 |
| Feb 26, 2026 | 11.09 | 11.09 | 9.58 | 9.67 | 9.45 | -9.20% | 15,301,850 |