Qantas Airways Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	6.640	6.670	6.590	6.620	6.009	7,041,095
2023-03-30	6.560	6.650	6.540	6.600	5.991	8,315,252
2023-03-29	6.480	6.530	6.450	6.490	5.891	6,925,836
2023-03-28	6.540	6.550	6.460	6.490	5.891	6,451,839
2023-03-27	6.500	6.550	6.480	6.500	5.900	6,819,499
2023-03-24	6.390	6.460	6.360	6.430	5.837	4,845,864
2023-03-23	6.340	6.460	6.340	6.440	5.846	4,872,965
2023-03-22	6.430	6.490	6.340	6.440	5.846	6,734,948
2023-03-21	6.330	6.360	6.250	6.330	5.746	7,854,348
2023-03-20	6.310	6.360	6.185	6.220	5.646	9,883,061
2023-03-17	6.320	6.470	6.230	6.470	5.873	15,309,440
2023-03-16	6.400	6.400	6.265	6.300	5.719	13,646,550
2023-03-15	6.440	6.480	6.350	6.420	5.828	11,895,840
2023-03-14	6.370	6.400	6.240	6.390	5.800	12,570,680
2023-03-13	6.450	6.500	6.370	6.500	5.900	9,365,569
2023-03-10	6.720	6.760	6.475	6.530	5.928	12,300,240
2023-03-09	6.840	6.870	6.750	6.800	6.173	13,934,960
2023-03-08	6.700	6.770	6.600	6.770	6.145	14,325,380
2023-03-07	6.620	6.710	6.555	6.580	5.973	12,702,680
2023-03-06	6.520	6.590	6.500	6.580	5.973	7,099,171
2023-03-03	6.540	6.640	6.490	6.510	5.909	8,170,538
2023-03-02	6.470	6.530	6.420	6.530	5.928	7,026,168
2023-03-01	6.480	6.550	6.410	6.440	5.846	9,478,564
2023-02-28	6.330	6.420	6.315	6.420	5.828	13,148,740
2023-02-27	6.140	6.290	6.130	6.280	5.701	12,515,980
2023-02-24	6.100	6.180	6.010	6.160	5.592	14,947,710
2023-02-23	6.500	6.540	5.970	6.030	5.474	30,616,779
2023-02-22	6.320	6.520	6.260	6.470	5.873	5,873,633
2023-02-21	6.500	6.550	6.400	6.400	5.810	5,456,770
2023-02-20	6.600	6.610	6.520	6.580	5.973	7,990,791
2023-02-17	6.600	6.610	6.510	6.600	5.991	4,727,578
2023-02-16	6.490	6.610	6.470	6.570	5.964	5,828,330
2023-02-15	6.490	6.530	6.430	6.470	5.873	4,319,010
2023-02-14	6.530	6.540	6.420	6.450	5.855	3,643,788
2023-02-13	6.450	6.510	6.430	6.510	5.909	4,071,434
2023-02-10	6.500	6.570	6.400	6.510	5.909	5,067,136
2023-02-09	6.570	6.580	6.510	6.540	5.937	4,346,062
2023-02-08	6.490	6.560	6.430	6.550	5.946	5,638,181
2023-02-07	6.530	6.590	6.450	6.480	5.882	6,183,343
2023-02-06	6.430	6.500	6.370	6.490	5.891	4,957,381
2023-02-03	6.390	6.435	6.330	6.420	5.828	8,010,314
2023-02-02	6.420	6.440	6.270	6.320	5.737	6,574,447
2023-02-01	6.380	6.450	6.340	6.400	5.810	7,448,991
2023-01-31	6.380	6.390	6.280	6.340	5.755	6,093,869
2023-01-30	6.500	6.530	6.380	6.380	5.791	4,817,231
2023-01-27	6.470	6.530	6.460	6.490	5.891	6,623,807
2023-01-25	6.430	6.520	6.410	6.470	5.873	5,260,501
2023-01-24	6.500	6.550	6.380	6.410	5.819	7,876,384
2023-01-23	6.590	6.620	6.560	6.560	5.955	6,385,845
2023-01-20	6.550	6.570	6.510	6.560	5.955	5,291,059
2023-01-19	6.600	6.610	6.500	6.540	5.937	5,904,813
2023-01-18	6.590	6.690	6.535	6.570	5.964	11,816,270
2023-01-17	6.590	6.600	6.525	6.540	5.937	3,554,753
2023-01-16	6.520	6.640	6.510	6.560	5.955	4,071,169
2023-01-13	6.490	6.520	6.470	6.470	5.873	5,522,873
2023-01-12	6.400	6.470	6.390	6.420	5.828	3,593,226
2023-01-11	6.360	6.450	6.350	6.380	5.791	5,415,547
2023-01-10	6.370	6.410	6.300	6.330	5.746	2,943,806
2023-01-09	6.330	6.420	6.310	6.400	5.810	6,800,904
2023-01-06	6.210	6.370	6.200	6.280	5.701	7,371,391

← NewerPage 16 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.