Qantas Airways Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	6.190	6.270	6.170	6.190	5.619	6,018,511
2023-06-28	6.200	6.230	6.100	6.190	5.619	8,810,395
2023-06-27	6.100	6.100	5.920	6.000	5.446	12,190,320
2023-06-26	6.140	6.160	6.010	6.060	5.501	9,803,128
2023-06-23	6.300	6.310	6.190	6.200	5.628	5,965,666
2023-06-22	6.450	6.450	6.290	6.320	5.737	8,394,338
2023-06-21	6.510	6.550	6.410	6.420	5.828	10,018,410
2023-06-20	6.650	6.650	6.520	6.580	5.973	9,341,968
2023-06-19	6.670	6.670	6.565	6.610	6.000	8,024,320
2023-06-16	6.560	6.680	6.530	6.650	6.036	20,141,170
2023-06-15	6.400	6.530	6.390	6.520	5.918	11,304,770
2023-06-14	6.440	6.470	6.380	6.390	5.800	8,830,495
2023-06-13	6.220	6.390	6.200	6.390	5.800	8,443,076
2023-06-09	6.200	6.240	6.140	6.190	5.619	9,184,200
2023-06-08	6.330	6.360	6.190	6.220	5.646	11,084,480
2023-06-07	6.400	6.410	6.260	6.340	5.755	13,188,980
2023-06-06	6.580	6.630	6.350	6.350	5.764	15,291,450
2023-06-05	6.710	6.720	6.620	6.620	6.009	6,110,279
2023-06-02	6.770	6.810	6.680	6.680	6.064	6,777,127
2023-06-01	6.580	6.830	6.580	6.790	6.164	11,169,450
2023-05-31	6.660	6.780	6.620	6.650	6.036	21,216,881
2023-05-30	6.450	6.590	6.410	6.590	5.982	7,695,680
2023-05-29	6.490	6.520	6.410	6.420	5.828	3,468,803
2023-05-26	6.450	6.470	6.415	6.430	5.837	5,045,095
2023-05-25	6.400	6.500	6.400	6.430	5.837	10,064,670
2023-05-24	6.450	6.570	6.410	6.480	5.882	17,621,230
2023-05-23	6.550	6.560	6.300	6.360	5.773	15,007,030
2023-05-22	6.500	6.500	6.440	6.500	5.900	4,129,050
2023-05-19	6.430	6.520	6.410	6.520	5.918	3,983,386
2023-05-18	6.520	6.570	6.440	6.450	5.855	8,593,195
2023-05-17	6.330	6.365	6.280	6.360	5.773	4,247,502
2023-05-16	6.320	6.345	6.280	6.300	5.719	4,871,940
2023-05-15	6.300	6.380	6.250	6.370	5.782	6,492,353
2023-05-12	6.370	6.370	6.220	6.250	5.673	6,782,290
2023-05-11	6.260	6.350	6.255	6.350	5.764	5,155,480
2023-05-10	6.350	6.370	6.260	6.320	5.737	4,722,911
2023-05-09	6.370	6.415	6.330	6.390	5.800	7,601,814
2023-05-08	6.380	6.390	6.325	6.370	5.782	6,171,269
2023-05-05	6.310	6.350	6.280	6.320	5.737	9,665,906
2023-05-04	6.480	6.500	6.340	6.350	5.764	7,899,208
2023-05-03	6.540	6.560	6.440	6.510	5.909	15,234,740
2023-05-02	6.650	6.710	6.530	6.540	5.937	14,136,210
2023-05-01	6.700	6.800	6.680	6.740	6.118	12,619,350
2023-04-28	6.600	6.670	6.575	6.600	5.991	5,451,643
2023-04-27	6.630	6.660	6.530	6.550	5.946	7,632,711
2023-04-26	6.610	6.690	6.570	6.680	6.064	9,438,407
2023-04-24	6.650	6.670	6.560	6.610	6.000	12,071,350
2023-04-21	6.520	6.635	6.500	6.620	6.009	18,247,680
2023-04-20	6.610	6.650	6.490	6.550	5.946	8,093,005
2023-04-19	6.600	6.600	6.520	6.550	5.946	7,412,223
2023-04-18	6.600	6.640	6.520	6.570	5.964	7,180,322
2023-04-17	6.570	6.670	6.540	6.620	6.009	8,780,389
2023-04-14	6.430	6.550	6.420	6.500	5.900	7,838,480
2023-04-13	6.400	6.460	6.250	6.460	5.864	16,482,820
2023-04-12	6.700	6.700	6.480	6.500	5.900	12,122,860
2023-04-11	6.680	6.680	6.600	6.640	6.027	11,019,140
2023-04-06	6.780	6.820	6.550	6.570	5.964	8,315,675
2023-04-05	6.940	6.940	6.740	6.780	6.154	11,501,870
2023-04-04	6.640	6.810	6.620	6.790	6.164	12,450,540
2023-04-03	6.580	6.720	6.530	6.700	6.082	11,159,470

← NewerPage 15 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.