Qantas Airways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	37.42	38.04	36.78	36.91	36.91	-1.10%	29,939
Feb 9, 2026	36.83	37.32	36.83	37.32	37.32	3.44%	47,000
Feb 6, 2026	35.91	36.08	35.56	36.08	36.08	1.49%	47,738
Feb 5, 2026	37.36	37.36	35.55	35.55	35.55	-1.25%	45,262
Feb 4, 2026	36.10	36.22	35.89	36.00	36.00	0.28%	29,603
Feb 3, 2026	35.64	35.90	35.60	35.90	35.90	0.73%	25,413
Feb 2, 2026	35.43	35.76	35.43	35.64	35.64	1.80%	20,671
Jan 30, 2026	36.67	36.67	34.79	35.01	35.01	-2.48%	35,525
Jan 29, 2026	35.87	36.31	35.44	35.90	35.90	-2.33%	15,858
Jan 28, 2026	36.43	37.71	36.43	36.76	36.76	1.67%	30,954
Jan 27, 2026	36.12	36.82	35.88	36.15	36.15	0.19%	18,068
Jan 26, 2026	36.00	36.32	36.00	36.08	36.08	0.95%	19,720
Jan 23, 2026	35.64	35.98	35.55	35.74	35.74	-0.53%	38,152
Jan 22, 2026	35.97	36.14	35.90	35.93	35.93	1.27%	35,571
Jan 21, 2026	35.57	35.83	35.44	35.48	35.48	0.03%	22,026
Jan 20, 2026	35.57	35.64	35.41	35.47	35.47	2.50%	15,211
Jan 16, 2026	34.64	34.71	34.49	34.61	34.61	1.33%	20,198
Jan 15, 2026	34.19	35.43	34.15	34.15	34.15	-0.81%	59,474
Jan 14, 2026	34.23	34.58	34.17	34.43	34.43	0.61%	44,985
Jan 13, 2026	34.23	34.36	34.15	34.22	34.22	-0.58%	27,115
Jan 12, 2026	34.33	34.49	34.33	34.42	34.42	-0.61%	41,152
Jan 9, 2026	34.58	34.69	34.32	34.63	34.63	-2.45%	47,290
Jan 8, 2026	35.42	35.50	35.26	35.50	35.50	0.40%	55,213
Jan 7, 2026	35.30	35.38	35.15	35.36	35.36	1.43%	18,811
Jan 6, 2026	34.76	34.93	34.68	34.86	34.86	-1.27%	34,599
Jan 5, 2026	35.09	35.41	35.09	35.31	35.31	0.50%	27,724
Jan 2, 2026	35.08	35.20	34.99	35.14	35.14	1.78%	17,087
Dec 31, 2025	36.06	36.06	34.41	34.52	34.52	-0.58%	24,166
Dec 30, 2025	34.65	34.72	34.54	34.72	34.72	0.35%	18,896
Dec 29, 2025	34.57	34.60	34.37	34.60	34.60	-0.35%	48,827
Dec 26, 2025	34.73	34.73	34.67	34.72	34.72	-0.17%	36,679
Dec 24, 2025	35.72	35.72	34.56	34.78	34.78	-0.23%	44,269
Dec 23, 2025	35.70	35.95	34.80	34.86	34.86	1.66%	60,432
Dec 22, 2025	34.10	34.29	34.09	34.29	34.29	0.68%	57,076
Dec 19, 2025	33.90	34.44	33.84	34.06	34.06	0.68%	42,216
Dec 18, 2025	33.66	34.51	33.59	33.83	33.83	0.53%	120,549
Dec 17, 2025	35.48	35.48	33.65	33.65	33.65	0.18%	24,974
Dec 16, 2025	35.48	35.48	33.36	33.59	33.59	2.72%	41,766
Dec 15, 2025	32.77	32.78	32.61	32.70	32.70	-0.23%	76,817
Dec 12, 2025	32.75	32.86	32.60	32.78	32.78	-0.16%	36,556
Dec 11, 2025	32.70	32.98	32.68	32.83	32.83	0.86%	42,906
Dec 10, 2025	32.44	32.59	32.26	32.55	32.55	0.34%	155,018
Dec 9, 2025	32.29	33.57	32.29	32.44	32.44	-0.37%	35,103
Dec 8, 2025	32.65	32.66	32.38	32.56	32.56	0.18%	22,534
Dec 5, 2025	33.04	33.81	32.42	32.50	32.50	0.49%	10,727
Dec 4, 2025	32.81	33.45	32.30	32.34	32.34	0.87%	15,927
Dec 3, 2025	32.64	33.27	32.00	32.06	32.06	-0.23%	9,552
Dec 2, 2025	32.38	32.72	32.00	32.14	32.14	-1.64%	80,214
Dec 1, 2025	32.60	32.74	32.58	32.67	32.67	-0.17%	63,515
Nov 28, 2025	32.45	32.76	32.45	32.73	32.73	2.62%	21,738