Qantas Airways Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	5.320	5.390	5.310	5.310	4.820	11,046,720
2023-09-20	5.460	5.480	5.320	5.330	4.838	11,262,270
2023-09-19	5.480	5.530	5.425	5.450	4.947	6,767,318
2023-09-18	5.580	5.590	5.500	5.510	5.002	7,435,210
2023-09-15	5.660	5.680	5.590	5.610	5.092	19,307,561
2023-09-14	5.570	5.640	5.540	5.590	5.074	9,821,855
2023-09-13	5.590	5.670	5.530	5.570	5.056	13,600,540
2023-09-12	5.540	5.580	5.435	5.580	5.065	12,004,960
2023-09-11	5.530	5.545	5.470	5.520	5.011	6,312,451
2023-09-08	5.580	5.590	5.465	5.540	5.029	10,950,330
2023-09-07	5.650	5.690	5.530	5.570	5.056	10,937,470
2023-09-06	5.610	5.780	5.610	5.700	5.174	11,270,920
2023-09-05	5.640	5.750	5.620	5.640	5.120	7,102,023
2023-09-04	5.770	5.780	5.575	5.650	5.129	11,084,050
2023-09-01	5.850	5.870	5.795	5.820	5.283	8,775,142
2023-08-31	5.890	5.940	5.770	5.910	5.365	19,174,670
2023-08-30	6.090	6.130	5.960	6.030	5.474	10,567,750
2023-08-29	6.110	6.130	5.950	6.030	5.474	9,997,367
2023-08-28	6.250	6.280	6.120	6.120	5.555	5,848,422
2023-08-25	6.200	6.320	6.120	6.240	5.664	8,527,247
2023-08-24	6.300	6.370	6.170	6.220	5.646	8,963,327
2023-08-23	6.160	6.225	6.160	6.170	5.601	8,149,705
2023-08-22	6.210	6.235	6.160	6.230	5.655	3,966,672
2023-08-21	6.210	6.240	6.085	6.190	5.619	7,792,089
2023-08-18	6.200	6.290	6.160	6.270	5.692	5,625,044
2023-08-17	6.310	6.330	6.210	6.230	5.655	5,871,413
2023-08-16	6.320	6.375	6.300	6.340	5.755	4,652,290
2023-08-15	6.370	6.390	6.340	6.350	5.764	6,964,119
2023-08-14	6.430	6.450	6.340	6.390	5.800	4,950,936
2023-08-11	6.470	6.500	6.430	6.490	5.891	3,274,265
2023-08-10	6.490	6.520	6.460	6.500	5.900	8,302,268
2023-08-09	6.470	6.500	6.435	6.480	5.882	6,791,523
2023-08-08	6.450	6.510	6.430	6.470	5.873	6,545,389
2023-08-07	6.340	6.430	6.310	6.430	5.837	2,407,171
2023-08-04	6.310	6.380	6.280	6.380	5.791	6,398,482
2023-08-03	6.370	6.425	6.300	6.300	5.719	9,101,057
2023-08-02	6.440	6.460	6.370	6.370	5.782	7,865,600
2023-08-01	6.560	6.580	6.390	6.490	5.891	13,651,400
2023-07-31	6.620	6.640	6.495	6.530	5.928	5,914,345
2023-07-28	6.540	6.580	6.490	6.580	5.973	6,387,717
2023-07-27	6.620	6.645	6.540	6.600	5.991	7,780,351
2023-07-26	6.500	6.620	6.370	6.620	6.009	11,885,000
2023-07-25	6.660	6.680	6.530	6.580	5.973	9,868,605
2023-07-24	6.580	6.690	6.570	6.690	6.073	6,731,553
2023-07-21	6.620	6.620	6.540	6.580	5.973	7,421,922
2023-07-20	6.520	6.580	6.490	6.580	5.973	11,681,050
2023-07-19	6.460	6.490	6.420	6.460	5.864	9,355,306
2023-07-18	6.420	6.470	6.350	6.370	5.782	4,099,315
2023-07-17	6.330	6.430	6.310	6.420	5.828	6,333,960
2023-07-14	6.300	6.340	6.240	6.340	5.755	7,880,710
2023-07-13	6.250	6.340	6.215	6.340	5.755	6,082,863
2023-07-12	6.280	6.300	6.225	6.230	5.655	4,190,380
2023-07-11	6.170	6.230	6.170	6.230	5.655	5,758,766
2023-07-10	6.160	6.190	6.100	6.110	5.546	4,813,904
2023-07-07	6.070	6.150	6.060	6.120	5.555	3,940,259
2023-07-06	6.120	6.180	6.120	6.160	5.592	5,747,205
2023-07-05	6.180	6.190	6.100	6.160	5.592	6,107,594
2023-07-04	6.150	6.200	6.100	6.180	5.610	8,174,951
2023-07-03	6.230	6.240	6.130	6.190	5.619	8,975,821
2023-06-30	6.180	6.210	6.120	6.200	5.628	5,644,182

← NewerPage 14 of 22 · 1,265 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.