Qantas Airways Limited (QABSY)
OTCMKTS
· Delayed Price · Currency is USD
32.48
+0.57 (1.77%)
May 15, 2025, 10:29 AM EDT
Qantas Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 30.71 | 30.71 | 30.15 | 30.15 | 30.15 | 1.48% | 3,073 |
| Mar 25, 2025 | 29.68 | 30.11 | 29.62 | 29.71 | 29.71 | 1.43% | 7,228 |
| Mar 24, 2025 | 28.93 | 29.32 | 28.93 | 29.29 | 29.29 | 3.32% | 7,636 |
| Mar 21, 2025 | 28.06 | 28.40 | 28.06 | 28.35 | 28.35 | -2.71% | 6,529 |
| Mar 20, 2025 | 29.13 | 29.14 | 28.43 | 29.14 | 29.14 | 3.59% | 1,965 |
| Mar 19, 2025 | 29.28 | 29.28 | 28.13 | 28.13 | 28.13 | -3.23% | 3,872 |
| Mar 18, 2025 | 30.12 | 30.41 | 29.00 | 29.07 | 29.07 | 1.18% | 11,892 |
| Mar 17, 2025 | 28.60 | 28.89 | 28.56 | 28.73 | 28.73 | -0.03% | 16,991 |
| Mar 14, 2025 | 28.63 | 28.83 | 28.61 | 28.74 | 28.74 | 3.62% | 34,871 |
| Mar 13, 2025 | 27.82 | 27.90 | 27.63 | 27.74 | 27.74 | -1.56% | 11,371 |
| Mar 12, 2025 | 28.90 | 28.90 | 27.92 | 28.18 | 28.18 | -0.23% | 7,407 |
| Mar 11, 2025 | 29.79 | 29.79 | 28.20 | 28.24 | 27.44 | -7.77% | 5,215 |
| Mar 10, 2025 | 30.64 | 30.64 | 30.17 | 30.62 | 29.75 | -1.84% | 5,196 |
| Mar 7, 2025 | 31.32 | 31.36 | 30.99 | 31.19 | 30.30 | -1.54% | 2,891 |
| Mar 6, 2025 | 31.62 | 31.68 | 31.40 | 31.68 | 30.78 | -2.13% | 1,882 |
| Mar 5, 2025 | 32.13 | 32.43 | 32.03 | 32.37 | 31.45 | 1.63% | 3,814 |