Qantas Airways Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	5.470	5.470	5.295	5.340	4.847	13,580,440
2023-12-13	5.490	5.490	5.390	5.400	4.902	12,285,270
2023-12-12	5.450	5.480	5.420	5.480	4.974	6,062,470
2023-12-11	5.570	5.580	5.460	5.490	4.984	4,019,429
2023-12-08	5.470	5.560	5.430	5.560	5.047	7,995,585
2023-12-07	5.600	5.640	5.470	5.470	4.965	12,326,210
2023-12-06	5.440	5.555	5.420	5.510	5.002	8,296,606
2023-12-05	5.470	5.490	5.405	5.460	4.956	6,964,302
2023-12-04	5.400	5.470	5.370	5.470	4.965	5,332,308
2023-12-01	5.290	5.390	5.280	5.350	4.856	6,025,149
2023-11-30	5.230	5.320	5.210	5.300	4.811	15,744,860
2023-11-29	5.220	5.250	5.150	5.200	4.720	8,774,239
2023-11-28	5.230	5.280	5.220	5.240	4.757	4,686,718
2023-11-27	5.290	5.300	5.220	5.220	4.738	4,558,077
2023-11-24	5.260	5.270	5.230	5.260	4.775	3,513,389
2023-11-23	5.290	5.320	5.235	5.260	4.775	5,695,106
2023-11-22	5.320	5.340	5.240	5.300	4.811	6,736,815
2023-11-21	5.330	5.375	5.275	5.340	4.847	8,934,532
2023-11-20	5.280	5.330	5.260	5.300	4.811	6,023,151
2023-11-17	5.280	5.320	5.230	5.240	4.757	10,006,480
2023-11-16	5.440	5.440	5.310	5.330	4.838	5,914,210
2023-11-15	5.390	5.400	5.305	5.390	4.893	7,823,162
2023-11-14	5.290	5.320	5.250	5.290	4.802	5,339,038
2023-11-13	5.310	5.340	5.220	5.220	4.738	4,006,357
2023-11-10	5.300	5.340	5.230	5.280	4.793	9,845,641
2023-11-09	5.380	5.410	5.320	5.330	4.838	11,477,820
2023-11-08	5.280	5.370	5.280	5.320	4.829	16,864,320
2023-11-07	5.260	5.290	5.230	5.250	4.766	6,802,010
2023-11-06	5.250	5.310	5.240	5.280	4.793	8,388,475
2023-11-03	5.160	5.210	5.160	5.180	4.702	8,557,318
2023-11-02	5.010	5.110	4.955	5.080	4.611	10,008,440
2023-11-01	4.970	5.025	4.950	4.950	4.493	10,107,360
2023-10-31	4.840	4.970	4.840	4.910	4.457	15,820,450
2023-10-30	4.740	4.830	4.710	4.800	4.357	5,530,288
2023-10-27	4.820	4.860	4.760	4.760	4.321	6,503,281
2023-10-26	4.810	4.840	4.720	4.790	4.348	11,064,460
2023-10-25	4.760	4.855	4.760	4.830	4.384	9,894,338
2023-10-24	4.770	4.800	4.710	4.760	4.321	7,766,149
2023-10-23	4.750	4.790	4.685	4.790	4.348	8,224,807
2023-10-20	4.710	4.800	4.670	4.770	4.330	11,590,800
2023-10-19	4.760	4.770	4.670	4.740	4.303	12,169,830
2023-10-18	4.930	4.950	4.850	4.860	4.412	7,959,301
2023-10-17	4.940	4.960	4.875	4.900	4.448	9,751,125
2023-10-16	4.960	5.000	4.890	4.900	4.448	9,887,712
2023-10-13	4.970	5.080	4.955	5.020	4.557	8,963,266
2023-10-12	5.050	5.080	5.010	5.030	4.566	13,827,970
2023-10-11	4.970	5.080	4.910	5.030	4.566	14,543,650
2023-10-10	4.840	4.920	4.810	4.900	4.448	11,202,630
2023-10-09	4.930	4.985	4.830	4.840	4.393	13,732,240
2023-10-06	5.040	5.070	4.980	5.030	4.566	7,724,589
2023-10-05	5.010	5.080	5.000	5.040	4.575	12,384,910
2023-10-04	4.950	5.000	4.930	4.930	4.475	10,474,720
2023-10-03	5.010	5.055	5.000	5.020	4.557	10,251,730
2023-10-02	5.180	5.210	5.100	5.100	4.629	3,596,074
2023-09-29	5.210	5.230	5.160	5.180	4.702	10,931,660
2023-09-28	5.200	5.370	5.160	5.180	4.702	13,788,680
2023-09-27	5.080	5.180	5.050	5.180	4.702	13,780,980
2023-09-26	5.110	5.190	5.060	5.160	4.684	10,115,290
2023-09-25	5.220	5.260	5.175	5.230	4.748	10,063,970
2023-09-22	5.240	5.310	5.220	5.310	4.820	6,274,350

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.