Qantas Airways Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 6.130 | 6.170 | 6.100 | 6.160 | 5.592 | 5,141,128 |
| 2024-06-07 | 6.230 | 6.230 | 6.140 | 6.200 | 5.628 | 2,403,485 |
| 2024-06-06 | 6.240 | 6.270 | 6.210 | 6.220 | 5.646 | 5,216,601 |
| 2024-06-05 | 6.160 | 6.220 | 6.150 | 6.180 | 5.610 | 4,824,182 |
| 2024-06-04 | 6.110 | 6.180 | 6.100 | 6.170 | 5.601 | 5,604,172 |
| 2024-06-03 | 6.200 | 6.200 | 6.090 | 6.100 | 5.537 | 6,765,267 |
| 2024-05-31 | 6.050 | 6.150 | 6.010 | 6.150 | 5.583 | 16,214,710 |
| 2024-05-30 | 5.900 | 6.100 | 5.890 | 6.070 | 5.510 | 7,606,811 |
| 2024-05-29 | 5.980 | 6.010 | 5.860 | 5.910 | 5.365 | 9,629,729 |
| 2024-05-28 | 6.130 | 6.140 | 6.050 | 6.070 | 5.510 | 3,223,288 |
| 2024-05-27 | 6.110 | 6.160 | 6.060 | 6.120 | 5.555 | 2,381,535 |
| 2024-05-24 | 6.080 | 6.110 | 6.030 | 6.070 | 5.510 | 5,763,857 |
| 2024-05-23 | 6.240 | 6.240 | 6.150 | 6.160 | 5.592 | 4,407,589 |
| 2024-05-22 | 6.270 | 6.290 | 6.230 | 6.250 | 5.673 | 3,716,168 |
| 2024-05-21 | 6.090 | 6.270 | 6.040 | 6.270 | 5.692 | 9,311,603 |
| 2024-05-20 | 6.130 | 6.170 | 6.070 | 6.070 | 5.510 | 5,523,259 |
| 2024-05-17 | 6.150 | 6.180 | 6.100 | 6.110 | 5.546 | 3,811,781 |
| 2024-05-16 | 6.190 | 6.190 | 6.140 | 6.150 | 5.583 | 6,377,612 |
| 2024-05-15 | 6.220 | 6.250 | 6.140 | 6.180 | 5.610 | 4,399,836 |
| 2024-05-14 | 6.230 | 6.250 | 6.200 | 6.220 | 5.646 | 5,058,695 |
| 2024-05-13 | 6.250 | 6.270 | 6.190 | 6.220 | 5.646 | 6,738,598 |
| 2024-05-10 | 6.290 | 6.330 | 6.240 | 6.240 | 5.664 | 8,606,704 |
| 2024-05-09 | 6.220 | 6.360 | 6.220 | 6.300 | 5.719 | 9,955,099 |
| 2024-05-08 | 6.150 | 6.260 | 6.100 | 6.210 | 5.637 | 10,358,100 |
| 2024-05-07 | 5.940 | 6.170 | 5.920 | 6.160 | 5.592 | 13,994,520 |
| 2024-05-06 | 5.890 | 5.910 | 5.820 | 5.900 | 5.356 | 4,244,368 |
| 2024-05-03 | 5.870 | 5.910 | 5.835 | 5.880 | 5.338 | 12,911,810 |
| 2024-05-02 | 5.860 | 5.870 | 5.800 | 5.840 | 5.301 | 6,351,714 |
| 2024-05-01 | 5.820 | 5.870 | 5.800 | 5.830 | 5.292 | 7,350,525 |
| 2024-04-30 | 5.840 | 5.930 | 5.820 | 5.900 | 5.356 | 15,628,960 |
| 2024-04-29 | 5.920 | 5.920 | 5.805 | 5.820 | 5.283 | 4,159,541 |
| 2024-04-26 | 5.840 | 5.910 | 5.765 | 5.880 | 5.338 | 7,648,126 |
| 2024-04-24 | 5.900 | 5.930 | 5.850 | 5.860 | 5.319 | 10,348,270 |
| 2024-04-23 | 5.870 | 5.910 | 5.840 | 5.890 | 5.347 | 6,626,809 |
| 2024-04-22 | 5.700 | 5.820 | 5.650 | 5.820 | 5.283 | 8,734,856 |
| 2024-04-19 | 5.710 | 5.750 | 5.525 | 5.620 | 5.102 | 10,382,310 |
| 2024-04-18 | 5.620 | 5.790 | 5.605 | 5.740 | 5.210 | 7,485,972 |
| 2024-04-17 | 5.450 | 5.580 | 5.420 | 5.550 | 5.038 | 5,695,267 |
| 2024-04-16 | 5.540 | 5.560 | 5.445 | 5.470 | 4.965 | 9,482,860 |
| 2024-04-15 | 5.690 | 5.710 | 5.605 | 5.610 | 5.092 | 5,090,817 |
| 2024-04-12 | 5.790 | 5.800 | 5.700 | 5.720 | 5.192 | 5,977,998 |
| 2024-04-11 | 5.820 | 5.890 | 5.800 | 5.800 | 5.265 | 6,920,723 |
| 2024-04-10 | 5.830 | 5.960 | 5.820 | 5.930 | 5.383 | 15,632,010 |
| 2024-04-09 | 5.780 | 5.840 | 5.760 | 5.810 | 5.274 | 9,676,892 |
| 2024-04-08 | 5.460 | 5.785 | 5.460 | 5.690 | 5.165 | 14,937,460 |
| 2024-04-05 | 5.400 | 5.450 | 5.370 | 5.430 | 4.929 | 6,967,975 |
| 2024-04-04 | 5.420 | 5.470 | 5.395 | 5.440 | 4.938 | 4,849,067 |
| 2024-04-03 | 5.380 | 5.460 | 5.360 | 5.410 | 4.911 | 9,134,342 |
| 2024-04-02 | 5.430 | 5.510 | 5.420 | 5.490 | 4.984 | 7,951,858 |
| 2024-03-28 | 5.420 | 5.495 | 5.370 | 5.450 | 4.947 | 9,365,650 |
| 2024-03-27 | 5.320 | 5.410 | 5.310 | 5.410 | 4.911 | 5,031,764 |
| 2024-03-26 | 5.350 | 5.370 | 5.300 | 5.350 | 4.856 | 5,014,941 |
| 2024-03-25 | 5.320 | 5.390 | 5.260 | 5.380 | 4.884 | 7,467,547 |
| 2024-03-22 | 5.280 | 5.360 | 5.270 | 5.290 | 4.802 | 5,806,692 |
| 2024-03-21 | 5.250 | 5.300 | 5.200 | 5.290 | 4.802 | 10,097,360 |
| 2024-03-20 | 5.190 | 5.230 | 5.140 | 5.180 | 4.702 | 4,933,082 |
| 2024-03-19 | 5.170 | 5.210 | 5.140 | 5.180 | 4.702 | 9,007,785 |
| 2024-03-18 | 5.100 | 5.240 | 5.090 | 5.220 | 4.738 | 6,129,349 |
| 2024-03-15 | 5.070 | 5.110 | 5.045 | 5.110 | 4.639 | 12,180,780 |
| 2024-03-14 | 5.050 | 5.100 | 5.040 | 5.080 | 4.611 | 9,241,104 |
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.