Qantas Airways Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 6.850 | 6.870 | 6.690 | 6.740 | 6.118 | 6,828,850 |
| 2024-09-02 | 6.650 | 6.870 | 6.575 | 6.870 | 6.236 | 8,704,830 |
| 2024-08-30 | 6.490 | 6.790 | 6.480 | 6.710 | 6.091 | 21,589,150 |
| 2024-08-29 | 6.320 | 6.420 | 6.180 | 6.370 | 5.782 | 6,778,356 |
| 2024-08-28 | 6.340 | 6.380 | 6.280 | 6.320 | 5.737 | 6,630,793 |
| 2024-08-27 | 6.320 | 6.370 | 6.270 | 6.360 | 5.773 | 2,904,778 |
| 2024-08-26 | 6.320 | 6.415 | 6.250 | 6.340 | 5.755 | 4,892,529 |
| 2024-08-23 | 6.220 | 6.280 | 6.185 | 6.280 | 5.701 | 3,793,477 |
| 2024-08-22 | 6.150 | 6.230 | 6.140 | 6.220 | 5.646 | 5,920,175 |
| 2024-08-21 | 6.050 | 6.100 | 6.050 | 6.090 | 5.528 | 2,632,436 |
| 2024-08-20 | 6.080 | 6.100 | 6.040 | 6.060 | 5.501 | 2,448,571 |
| 2024-08-19 | 6.080 | 6.080 | 6.015 | 6.040 | 5.483 | 1,997,288 |
| 2024-08-16 | 6.100 | 6.105 | 6.040 | 6.090 | 5.528 | 4,193,970 |
| 2024-08-15 | 6.030 | 6.060 | 6.000 | 6.030 | 5.474 | 2,629,379 |
| 2024-08-14 | 6.050 | 6.090 | 5.990 | 6.010 | 5.456 | 3,250,252 |
| 2024-08-13 | 5.970 | 6.000 | 5.890 | 5.990 | 5.437 | 4,326,110 |
| 2024-08-12 | 5.990 | 6.010 | 5.950 | 5.970 | 5.419 | 2,369,479 |
| 2024-08-09 | 5.920 | 6.030 | 5.915 | 5.930 | 5.383 | 5,584,084 |
| 2024-08-08 | 5.950 | 5.950 | 5.830 | 5.840 | 5.301 | 4,524,578 |
| 2024-08-07 | 5.860 | 6.000 | 5.820 | 5.970 | 5.419 | 4,341,676 |
| 2024-08-06 | 5.780 | 5.930 | 5.710 | 5.870 | 5.328 | 7,113,319 |
| 2024-08-05 | 5.960 | 5.960 | 5.760 | 5.780 | 5.247 | 8,608,439 |
| 2024-08-02 | 6.200 | 6.220 | 6.050 | 6.080 | 5.519 | 11,967,580 |
| 2024-08-01 | 6.460 | 6.460 | 6.280 | 6.340 | 5.755 | 5,136,270 |
| 2024-07-31 | 6.230 | 6.465 | 6.210 | 6.460 | 5.864 | 11,356,830 |
| 2024-07-30 | 6.050 | 6.190 | 6.020 | 6.180 | 5.610 | 4,227,882 |
| 2024-07-29 | 6.070 | 6.100 | 6.040 | 6.080 | 5.519 | 4,092,668 |
| 2024-07-26 | 6.060 | 6.070 | 5.980 | 6.050 | 5.492 | 3,537,406 |
| 2024-07-25 | 5.950 | 6.040 | 5.920 | 6.030 | 5.474 | 4,943,336 |
| 2024-07-24 | 5.950 | 5.960 | 5.850 | 5.920 | 5.374 | 4,929,845 |
| 2024-07-23 | 6.040 | 6.040 | 5.955 | 6.020 | 5.465 | 3,360,563 |
| 2024-07-22 | 5.950 | 6.040 | 5.930 | 6.010 | 5.456 | 4,201,891 |
| 2024-07-19 | 6.010 | 6.030 | 5.960 | 5.990 | 5.437 | 6,276,109 |
| 2024-07-18 | 6.190 | 6.190 | 6.090 | 6.090 | 5.528 | 4,536,605 |
| 2024-07-17 | 6.180 | 6.200 | 6.110 | 6.170 | 5.601 | 10,147,870 |
| 2024-07-16 | 6.200 | 6.200 | 6.090 | 6.090 | 5.528 | 5,553,695 |
| 2024-07-15 | 6.230 | 6.230 | 6.140 | 6.170 | 5.601 | 4,636,372 |
| 2024-07-12 | 6.250 | 6.270 | 6.175 | 6.210 | 5.637 | 3,719,721 |
| 2024-07-11 | 6.240 | 6.260 | 6.210 | 6.220 | 5.646 | 3,731,909 |
| 2024-07-10 | 6.100 | 6.170 | 6.065 | 6.140 | 5.574 | 2,981,278 |
| 2024-07-09 | 6.120 | 6.145 | 6.080 | 6.120 | 5.555 | 2,372,759 |
| 2024-07-08 | 6.050 | 6.100 | 6.030 | 6.100 | 5.537 | 3,586,902 |
| 2024-07-05 | 5.990 | 6.090 | 5.955 | 6.090 | 5.528 | 4,670,869 |
| 2024-07-04 | 6.020 | 6.040 | 5.950 | 6.000 | 5.446 | 3,240,669 |
| 2024-07-03 | 5.920 | 5.950 | 5.890 | 5.940 | 5.392 | 2,260,902 |
| 2024-07-02 | 5.890 | 5.930 | 5.880 | 5.900 | 5.356 | 3,416,677 |
| 2024-07-01 | 5.820 | 5.910 | 5.820 | 5.910 | 5.365 | 3,611,893 |
| 2024-06-28 | 5.840 | 5.910 | 5.840 | 5.850 | 5.310 | 6,494,732 |
| 2024-06-27 | 5.800 | 5.890 | 5.710 | 5.890 | 5.347 | 9,346,317 |
| 2024-06-26 | 6.020 | 6.040 | 5.860 | 5.880 | 5.338 | 6,861,305 |
| 2024-06-25 | 6.100 | 6.100 | 6.020 | 6.050 | 5.492 | 4,085,482 |
| 2024-06-24 | 6.080 | 6.130 | 6.030 | 6.060 | 5.501 | 6,121,865 |
| 2024-06-21 | 6.140 | 6.150 | 6.060 | 6.090 | 5.528 | 21,958,811 |
| 2024-06-20 | 6.150 | 6.170 | 6.100 | 6.110 | 5.546 | 6,182,337 |
| 2024-06-19 | 6.100 | 6.170 | 6.060 | 6.150 | 5.583 | 4,283,751 |
| 2024-06-18 | 6.030 | 6.090 | 6.020 | 6.090 | 5.528 | 3,661,265 |
| 2024-06-17 | 6.110 | 6.110 | 5.980 | 6.000 | 5.446 | 4,390,950 |
| 2024-06-14 | 6.130 | 6.170 | 6.085 | 6.110 | 5.546 | 2,856,533 |
| 2024-06-13 | 6.220 | 6.220 | 6.070 | 6.110 | 5.546 | 6,037,541 |
| 2024-06-12 | 6.140 | 6.170 | 6.110 | 6.140 | 5.574 | 4,045,727 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.1980 AUD |
| 2026-03-10 | 0.1980 AUD |
| 2025-09-16 | 0.2640 AUD |
| 2025-03-11 | 0.2640 AUD |
| 2020-03-02 | 0.1350 AUD |
| 2019-09-02 | 0.1300 AUD |
| 2019-03-04 | 0.1200 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.