Qantas Airways Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 5.150 | 5.160 | 5.030 | 5.050 | 4.584 | 15,321,510 |
| 2024-03-12 | 5.160 | 5.190 | 5.130 | 5.180 | 4.702 | 7,714,231 |
| 2024-03-11 | 5.130 | 5.200 | 5.100 | 5.160 | 4.684 | 5,091,444 |
| 2024-03-08 | 5.150 | 5.170 | 5.100 | 5.160 | 4.684 | 10,944,630 |
| 2024-03-07 | 5.040 | 5.160 | 5.010 | 5.140 | 4.666 | 14,935,060 |
| 2024-03-06 | 5.090 | 5.100 | 5.010 | 5.010 | 4.548 | 7,222,154 |
| 2024-03-05 | 5.140 | 5.180 | 5.090 | 5.120 | 4.648 | 13,218,240 |
| 2024-03-04 | 5.170 | 5.170 | 5.090 | 5.090 | 4.620 | 8,587,048 |
| 2024-03-01 | 5.170 | 5.195 | 5.145 | 5.170 | 4.693 | 3,727,447 |
| 2024-02-29 | 5.130 | 5.205 | 5.120 | 5.130 | 4.657 | 15,877,540 |
| 2024-02-28 | 5.180 | 5.220 | 5.100 | 5.130 | 4.657 | 5,055,364 |
| 2024-02-27 | 5.170 | 5.200 | 5.080 | 5.170 | 4.693 | 11,388,700 |
| 2024-02-26 | 5.300 | 5.320 | 5.160 | 5.190 | 4.711 | 10,142,940 |
| 2024-02-23 | 5.210 | 5.365 | 5.090 | 5.300 | 4.811 | 13,857,160 |
| 2024-02-22 | 5.690 | 5.805 | 5.210 | 5.210 | 4.729 | 16,064,250 |
| 2024-02-21 | 5.700 | 5.750 | 5.560 | 5.590 | 5.074 | 7,340,372 |
| 2024-02-20 | 5.720 | 5.770 | 5.690 | 5.720 | 5.192 | 4,763,130 |
| 2024-02-19 | 5.840 | 5.875 | 5.720 | 5.730 | 5.201 | 5,130,528 |
| 2024-02-16 | 5.880 | 5.910 | 5.820 | 5.820 | 5.283 | 6,725,172 |
| 2024-02-15 | 5.700 | 5.830 | 5.700 | 5.830 | 5.292 | 7,875,238 |
| 2024-02-14 | 5.690 | 5.760 | 5.690 | 5.710 | 5.183 | 4,672,593 |
| 2024-02-13 | 5.740 | 5.780 | 5.700 | 5.770 | 5.238 | 3,250,112 |
| 2024-02-12 | 5.720 | 5.740 | 5.680 | 5.710 | 5.183 | 1,930,809 |
| 2024-02-09 | 5.680 | 5.740 | 5.660 | 5.720 | 5.192 | 3,636,867 |
| 2024-02-08 | 5.720 | 5.750 | 5.620 | 5.680 | 5.156 | 3,851,254 |
| 2024-02-07 | 5.730 | 5.770 | 5.660 | 5.700 | 5.174 | 5,102,400 |
| 2024-02-06 | 5.630 | 5.700 | 5.590 | 5.650 | 5.129 | 4,373,807 |
| 2024-02-05 | 5.650 | 5.700 | 5.600 | 5.650 | 5.129 | 3,102,428 |
| 2024-02-02 | 5.560 | 5.730 | 5.530 | 5.730 | 5.201 | 7,657,842 |
| 2024-02-01 | 5.550 | 5.580 | 5.510 | 5.530 | 5.020 | 4,031,143 |
| 2024-01-31 | 5.480 | 5.560 | 5.445 | 5.560 | 5.047 | 5,557,823 |
| 2024-01-30 | 5.570 | 5.590 | 5.490 | 5.500 | 4.993 | 4,182,983 |
| 2024-01-29 | 5.480 | 5.585 | 5.480 | 5.560 | 5.047 | 4,319,562 |
| 2024-01-25 | 5.480 | 5.500 | 5.400 | 5.480 | 4.974 | 3,458,775 |
| 2024-01-24 | 5.400 | 5.480 | 5.370 | 5.440 | 4.938 | 5,968,693 |
| 2024-01-23 | 5.310 | 5.420 | 5.270 | 5.370 | 4.875 | 7,083,469 |
| 2024-01-22 | 5.230 | 5.330 | 5.200 | 5.330 | 4.838 | 6,417,946 |
| 2024-01-19 | 5.290 | 5.300 | 5.190 | 5.210 | 4.729 | 5,299,684 |
| 2024-01-18 | 5.120 | 5.220 | 5.110 | 5.210 | 4.729 | 4,757,548 |
| 2024-01-17 | 5.160 | 5.200 | 5.135 | 5.200 | 4.720 | 4,619,688 |
| 2024-01-16 | 5.180 | 5.280 | 5.180 | 5.190 | 4.711 | 3,858,288 |
| 2024-01-15 | 5.370 | 5.370 | 5.170 | 5.170 | 4.693 | 8,135,111 |
| 2024-01-12 | 5.390 | 5.470 | 5.370 | 5.410 | 4.911 | 4,567,362 |
| 2024-01-11 | 5.450 | 5.470 | 5.400 | 5.410 | 4.911 | 3,673,103 |
| 2024-01-10 | 5.400 | 5.430 | 5.350 | 5.430 | 4.929 | 3,726,518 |
| 2024-01-09 | 5.360 | 5.420 | 5.320 | 5.420 | 4.920 | 8,062,701 |
| 2024-01-08 | 5.320 | 5.320 | 5.270 | 5.300 | 4.811 | 3,625,807 |
| 2024-01-05 | 5.280 | 5.310 | 5.230 | 5.280 | 4.793 | 3,697,876 |
| 2024-01-04 | 5.270 | 5.290 | 5.175 | 5.280 | 4.793 | 5,966,974 |
| 2024-01-03 | 5.340 | 5.355 | 5.270 | 5.320 | 4.829 | 5,192,400 |
| 2024-01-02 | 5.380 | 5.400 | 5.340 | 5.350 | 4.856 | 2,241,507 |
| 2023-12-29 | 5.430 | 5.430 | 5.370 | 5.370 | 4.875 | 4,130,199 |
| 2023-12-28 | 5.370 | 5.430 | 5.340 | 5.430 | 4.929 | 5,198,844 |
| 2023-12-27 | 5.400 | 5.400 | 5.335 | 5.350 | 4.856 | 3,904,181 |
| 2023-12-22 | 5.400 | 5.420 | 5.360 | 5.360 | 4.866 | 7,582,338 |
| 2023-12-21 | 5.380 | 5.405 | 5.290 | 5.370 | 4.875 | 12,245,920 |
| 2023-12-20 | 5.430 | 5.470 | 5.390 | 5.410 | 4.911 | 10,217,480 |
| 2023-12-19 | 5.440 | 5.450 | 5.335 | 5.370 | 4.875 | 12,397,370 |
| 2023-12-18 | 5.410 | 5.460 | 5.380 | 5.460 | 4.956 | 6,344,191 |
| 2023-12-15 | 5.400 | 5.430 | 5.350 | 5.410 | 4.911 | 15,020,960 |
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.