Qantas Airways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	34.99	35.27	34.93	35.27	35.27	1.54%	4,422
Jul 31, 2025	34.92	34.92	34.72	34.74	34.74	-0.33%	3,654
Jul 30, 2025	34.99	35.01	34.66	34.85	34.85	-1.94%	4,160
Jul 29, 2025	35.59	35.63	35.53	35.54	35.54	-0.06%	1,954
Jul 28, 2025	35.50	35.56	35.49	35.56	35.56	0.08%	3,336
Jul 25, 2025	35.45	35.53	35.38	35.53	35.53	-0.30%	16,600
Jul 24, 2025	35.58	35.70	35.58	35.64	35.64	0.59%	26,459
Jul 23, 2025	35.90	35.90	35.16	35.43	35.43	-1.06%	1,354
Jul 22, 2025	35.71	35.81	35.66	35.81	35.81	0.17%	8,562
Jul 21, 2025	35.94	35.94	35.70	35.75	35.75	-0.28%	2,113
Jul 18, 2025	35.94	36.01	35.85	35.85	35.85	-0.61%	3,589
Jul 17, 2025	35.41	36.07	35.41	36.07	36.07	-0.47%	11,747
Jul 16, 2025	35.97	36.26	35.46	36.24	36.24	2.49%	21,702
Jul 15, 2025	35.55	35.55	35.36	35.36	35.36	-0.17%	6,502
Jul 14, 2025	35.88	35.99	35.27	35.42	35.42	-0.23%	5,690
Jul 11, 2025	35.58	35.66	35.42	35.50	35.50	-0.98%	10,850
Jul 10, 2025	35.75	36.04	34.74	35.85	35.85	0.90%	9,565
Jul 9, 2025	35.50	35.63	35.50	35.53	35.53	1.41%	4,381
Jul 8, 2025	35.23	35.31	34.97	35.04	35.04	0.45%	3,628
Jul 7, 2025	35.16	35.49	34.71	34.88	34.88	-0.51%	3,480
Jul 3, 2025	35.02	35.06	35.02	35.06	35.06	1.21%	2,149
Jul 2, 2025	34.80	35.16	34.56	34.64	34.64	-2.24%	2,913
Jul 1, 2025	35.37	35.52	35.32	35.43	35.43	-0.39%	8,914
Jun 30, 2025	35.69	35.69	35.14	35.57	35.57	3.22%	2,776
Jun 27, 2025	35.39	35.39	34.46	34.46	34.46	-0.29%	19,617
Jun 26, 2025	35.45	35.45	34.56	34.56	34.56	1.82%	8,285
Jun 25, 2025	33.55	33.96	33.55	33.94	33.94	0.75%	4,028
Jun 24, 2025	33.42	33.71	33.42	33.69	33.69	2.74%	12,785
Jun 23, 2025	32.38	32.79	32.38	32.79	32.79	-1.29%	7,163
Jun 20, 2025	33.28	33.28	33.06	33.22	33.22	1.00%	6,769
Jun 18, 2025	32.98	33.09	32.81	32.89	32.89	-1.41%	11,432
Jun 17, 2025	33.84	33.84	33.36	33.36	33.36	-0.45%	22,524
Jun 16, 2025	33.82	34.07	33.51	33.51	33.51	1.83%	7,637
Jun 13, 2025	33.80	33.80	32.91	32.91	32.91	-6.13%	6,905
Jun 12, 2025	34.98	35.17	34.98	35.06	35.06	0.03%	4,140
Jun 11, 2025	34.88	35.48	34.13	35.05	35.05	0.92%	3,779
Jun 10, 2025	34.81	34.87	34.73	34.73	34.73	-2.50%	2,364
Jun 9, 2025	35.10	35.62	35.10	35.62	35.62	-0.11%	3,714
Jun 6, 2025	34.72	35.66	34.72	35.66	35.66	5.19%	2,997
Jun 5, 2025	34.27	34.87	33.77	33.90	33.90	-2.61%	6,698
Jun 4, 2025	35.28	35.67	34.75	34.81	34.81	-1.60%	7,121
Jun 3, 2025	35.04	36.45	35.04	35.38	35.38	1.54%	6,693
Jun 2, 2025	34.53	34.88	34.49	34.84	34.84	1.79%	8,959
May 30, 2025	33.89	34.23	33.89	34.23	34.23	1.06%	9,157
May 29, 2025	33.81	33.98	33.81	33.87	33.87	0.27%	11,973
May 28, 2025	33.83	33.94	33.70	33.78	33.78	0.15%	1,777
May 27, 2025	33.65	33.76	33.65	33.73	33.73	1.96%	4,505
May 23, 2025	32.77	33.08	32.77	33.08	33.08	1.41%	1,384
May 22, 2025	32.55	32.68	32.52	32.62	32.62	0.71%	2,512
May 21, 2025	32.79	32.86	32.38	32.39	32.39	-2.20%	8,786