Qantas Airways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	36.20	36.20	36.09	36.10	-	-2.93%	586
Aug 22, 2025	36.61	37.19	36.61	37.19	37.19	0.23%	3,867
Aug 21, 2025	37.05	37.25	37.03	37.11	37.11	0.07%	63,032
Aug 20, 2025	36.99	37.18	36.99	37.08	37.08	0.25%	2,664
Aug 19, 2025	37.26	38.14	36.98	36.99	36.99	-1.23%	17,211
Aug 18, 2025	37.26	39.20	37.26	37.45	37.45	-4.80%	10,892
Aug 15, 2025	38.54	39.34	37.73	39.34	39.34	3.85%	2,833
Aug 14, 2025	38.44	38.44	37.71	37.88	37.88	-1.22%	2,836
Aug 13, 2025	38.15	38.39	38.05	38.35	38.35	5.85%	2,352
Aug 12, 2025	35.87	36.23	35.80	36.23	36.23	2.15%	39,120
Aug 11, 2025	35.40	35.49	35.37	35.47	35.47	-0.76%	1,719
Aug 8, 2025	35.75	35.75	35.70	35.74	35.74	0.90%	2,302
Aug 7, 2025	35.65	35.65	35.35	35.42	35.42	-1.28%	2,812
Aug 6, 2025	35.75	35.88	35.75	35.88	35.88	1.01%	8,197
Aug 5, 2025	35.44	35.52	35.31	35.52	35.52	0.32%	18,065
Aug 4, 2025	35.43	35.46	35.41	35.41	35.41	0.38%	3,113
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