Qantas Airways Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	6.150	6.240	6.120	6.210	5.637	5,943,817
2023-01-04	6.020	6.075	5.985	6.070	5.510	4,943,718
2023-01-03	5.990	6.030	5.880	5.940	5.392	4,600,791
2022-12-30	5.980	6.050	5.980	6.010	5.456	2,406,499
2022-12-29	6.010	6.040	5.930	5.940	5.392	3,563,852
2022-12-28	6.090	6.110	6.040	6.080	5.519	2,791,503
2022-12-23	6.070	6.140	6.070	6.110	5.546	3,473,667
2022-12-22	6.110	6.170	6.070	6.160	5.592	4,405,060
2022-12-21	6.160	6.160	6.075	6.090	5.528	4,224,626
2022-12-20	6.220	6.230	6.060	6.070	5.510	6,303,520
2022-12-19	6.250	6.250	6.190	6.220	5.646	5,135,082
2022-12-16	6.070	6.230	6.060	6.230	5.655	9,096,350
2022-12-15	6.210	6.220	6.130	6.150	5.583	7,720,337
2022-12-14	6.190	6.240	6.180	6.190	5.619	7,401,212
2022-12-13	6.200	6.280	6.170	6.280	5.701	9,273,511
2022-12-12	6.170	6.180	6.120	6.140	5.574	4,891,495
2022-12-09	6.150	6.220	6.070	6.210	5.637	13,539,850
2022-12-08	6.200	6.245	6.070	6.090	5.528	10,967,760
2022-12-07	6.180	6.280	6.130	6.270	5.692	11,592,190
2022-12-06	6.240	6.260	6.130	6.170	5.601	12,145,290
2022-12-05	6.200	6.245	6.150	6.190	5.619	6,716,934
2022-12-02	6.180	6.220	6.140	6.170	5.601	6,294,002
2022-12-01	6.330	6.340	6.190	6.220	5.646	10,791,140
2022-11-30	6.230	6.240	6.160	6.240	5.664	18,269,279
2022-11-29	6.150	6.230	6.145	6.190	5.619	6,502,655
2022-11-28	6.170	6.170	6.100	6.140	5.574	8,890,449
2022-11-25	6.180	6.210	6.050	6.060	5.501	8,504,713
2022-11-24	6.300	6.360	6.190	6.190	5.619	9,983,472
2022-11-23	6.130	6.230	6.120	6.180	5.610	15,290,680
2022-11-22	5.910	5.920	5.860	5.870	5.328	15,248,930
2022-11-21	5.920	5.920	5.820	5.870	5.328	6,309,385
2022-11-18	5.900	5.935	5.870	5.880	5.338	6,505,128
2022-11-17	5.880	5.930	5.830	5.900	5.356	8,911,599
2022-11-16	5.840	5.870	5.770	5.800	5.265	7,933,161
2022-11-15	5.850	5.880	5.740	5.830	5.292	9,281,491
2022-11-14	5.940	5.940	5.775	5.820	5.283	8,004,783
2022-11-11	6.150	6.150	5.935	5.970	5.419	16,357,650
2022-11-10	5.980	6.030	5.950	5.980	5.428	5,679,481
2022-11-09	6.150	6.170	6.005	6.010	5.456	6,829,275
2022-11-08	6.050	6.140	6.020	6.130	5.564	9,773,593
2022-11-07	5.980	6.040	5.970	6.040	5.483	7,116,648
2022-11-04	5.900	5.990	5.880	5.970	5.419	8,422,380
2022-11-03	5.850	6.040	5.850	5.950	5.401	8,044,123
2022-11-02	6.000	6.020	5.970	5.980	5.428	11,291,580
2022-11-01	5.880	6.000	5.870	6.000	5.446	13,183,290
2022-10-31	5.850	5.860	5.800	5.840	5.301	5,799,333
2022-10-28	5.850	5.860	5.730	5.760	5.229	6,541,079
2022-10-27	5.840	5.895	5.820	5.830	5.292	6,732,997
2022-10-26	5.940	5.960	5.840	5.860	5.319	6,872,543
2022-10-25	5.930	5.950	5.890	5.940	5.392	7,743,569
2022-10-24	5.960	6.020	5.830	5.830	5.292	9,615,832
2022-10-21	5.960	6.000	5.830	5.840	5.301	15,575,330
2022-10-20	5.980	6.020	5.940	6.020	5.465	12,859,560
2022-10-19	5.970	6.075	5.950	6.000	5.446	14,245,520
2022-10-18	5.880	5.930	5.860	5.900	5.356	10,091,370
2022-10-17	5.750	5.850	5.710	5.830	5.292	9,499,021
2022-10-14	5.790	5.850	5.710	5.800	5.265	16,822,529
2022-10-13	5.760	5.840	5.590	5.620	5.102	28,459,270
2022-10-12	5.200	5.250	5.170	5.170	4.693	4,284,273
2022-10-11	5.220	5.300	5.205	5.240	4.757	5,515,515

← NewerPage 17 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.