Qantas Airways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	33.09	33.15	33.02	33.12	33.12	-0.30%	2,539
May 19, 2025	32.88	33.22	32.88	33.22	33.22	1.34%	2,536
May 16, 2025	32.69	32.83	32.54	32.78	32.78	1.49%	3,976
May 15, 2025	32.48	32.48	32.19	32.30	32.30	1.22%	790
May 14, 2025	32.16	32.16	31.91	31.91	31.91	-2.36%	3,766
May 13, 2025	31.53	32.68	31.53	32.68	32.68	5.11%	14,922
May 12, 2025	31.29	31.30	31.09	31.09	31.09	-1.77%	2,300
May 9, 2025	31.65	31.75	31.62	31.65	31.65	0.92%	2,160
May 8, 2025	30.97	32.13	30.66	31.36	31.36	2.85%	3,093
May 7, 2025	30.74	30.74	30.49	30.49	30.49	1.67%	1,423
May 6, 2025	29.88	30.05	29.88	29.99	29.99	1.24%	5,267
May 5, 2025	30.01	30.01	29.57	29.62	29.62	1.58%	5,673
May 2, 2025	27.95	29.27	27.95	29.16	29.16	1.71%	2,560
May 1, 2025	28.69	28.73	28.42	28.67	28.67	2.75%	4,448
Apr 30, 2025	27.76	28.49	27.74	27.90	27.90	0.26%	5,731
Apr 29, 2025	27.62	28.06	27.59	27.83	27.83	1.74%	5,142
Apr 28, 2025	27.62	28.50	26.74	27.35	27.35	-2.48%	5,497
Apr 25, 2025	27.63	28.05	27.63	28.05	28.05	0.14%	1,066
Apr 24, 2025	26.95	28.01	26.94	28.01	28.01	1.30%	6,111
Apr 23, 2025	27.23	28.75	27.23	27.65	27.65	1.89%	16,808
Apr 22, 2025	26.68	27.50	26.68	27.14	27.14	2.76%	20,804
Apr 21, 2025	26.85	26.85	25.83	26.41	26.41	-4.07%	12,413
Apr 17, 2025	26.55	28.00	26.12	27.53	27.53	0.51%	6,826
Apr 16, 2025	26.09	27.39	26.09	27.39	27.39	1.11%	13,909
Apr 15, 2025	26.11	27.91	26.11	27.09	27.09	-0.29%	17,703
Apr 14, 2025	26.38	27.17	26.38	27.17	27.17	2.57%	20,056
Apr 11, 2025	26.94	26.94	25.11	26.49	26.49	4.58%	62,327
Apr 10, 2025	25.59	26.20	25.19	25.33	25.33	-2.46%	19,477
Apr 9, 2025	24.16	26.98	23.81	25.97	25.97	5.66%	62,638
Apr 8, 2025	25.81	25.81	24.34	24.58	24.58	1.32%	46,637
Apr 7, 2025	25.11	25.25	23.96	24.26	24.26	-0.79%	60,364
Apr 4, 2025	25.06	25.06	24.26	24.45	24.45	-13.33%	16,135
Apr 3, 2025	27.13	28.27	26.78	28.21	28.21	1.04%	26,497
Apr 2, 2025	28.32	28.92	27.72	27.92	27.92	-0.78%	5,341
Apr 1, 2025	28.24	28.60	28.14	28.14	28.14	-2.05%	14,272
Mar 31, 2025	28.22	28.73	28.16	28.73	28.73	-4.20%	11,232
Mar 28, 2025	29.43	30.67	29.26	29.99	29.99	0.17%	3,943
Mar 27, 2025	29.68	29.95	29.67	29.94	29.94	-0.70%	8,777