Qantas Airways Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 5.190 | 5.250 | 5.165 | 5.200 | 4.720 | 4,106,632 |
| 2022-10-07 | 5.260 | 5.375 | 5.240 | 5.350 | 4.856 | 7,616,244 |
| 2022-10-06 | 5.280 | 5.350 | 5.270 | 5.270 | 4.784 | 8,618,149 |
| 2022-10-05 | 5.230 | 5.330 | 5.210 | 5.300 | 4.811 | 11,337,830 |
| 2022-10-04 | 5.080 | 5.180 | 5.070 | 5.170 | 4.693 | 7,568,461 |
| 2022-10-03 | 5.020 | 5.060 | 4.870 | 4.980 | 4.521 | 4,787,393 |
| 2022-09-30 | 5.170 | 5.200 | 5.020 | 5.020 | 4.557 | 10,422,010 |
| 2022-09-29 | 5.220 | 5.310 | 5.210 | 5.240 | 4.757 | 11,789,030 |
| 2022-09-28 | 5.120 | 5.160 | 5.070 | 5.150 | 4.675 | 9,196,726 |
| 2022-09-27 | 5.050 | 5.150 | 5.050 | 5.120 | 4.648 | 14,660,950 |
| 2022-09-26 | 5.030 | 5.100 | 5.010 | 5.060 | 4.593 | 7,089,263 |
| 2022-09-23 | 5.120 | 5.150 | 5.090 | 5.140 | 4.666 | 7,773,202 |
| 2022-09-21 | 5.300 | 5.360 | 5.220 | 5.240 | 4.757 | 5,808,267 |
| 2022-09-20 | 5.310 | 5.320 | 5.265 | 5.280 | 4.793 | 6,980,776 |
| 2022-09-19 | 5.280 | 5.310 | 5.210 | 5.250 | 4.766 | 8,947,951 |
| 2022-09-16 | 5.270 | 5.360 | 5.260 | 5.300 | 4.811 | 9,312,004 |
| 2022-09-15 | 5.260 | 5.380 | 5.240 | 5.350 | 4.856 | 10,334,820 |
| 2022-09-14 | 5.160 | 5.260 | 5.150 | 5.230 | 4.748 | 8,684,816 |
| 2022-09-13 | 5.340 | 5.350 | 5.250 | 5.310 | 4.820 | 10,304,510 |
| 2022-09-12 | 5.300 | 5.300 | 5.220 | 5.280 | 4.793 | 9,803,252 |
| 2022-09-09 | 5.160 | 5.260 | 5.160 | 5.240 | 4.757 | 5,557,069 |
| 2022-09-08 | 5.150 | 5.250 | 5.130 | 5.250 | 4.766 | 9,531,275 |
| 2022-09-07 | 5.080 | 5.140 | 4.990 | 5.060 | 4.593 | 23,397,619 |
| 2022-09-06 | 5.140 | 5.170 | 5.070 | 5.090 | 4.620 | 8,561,663 |
| 2022-09-05 | 5.220 | 5.270 | 5.060 | 5.110 | 4.639 | 10,791,140 |
| 2022-09-02 | 5.250 | 5.300 | 5.230 | 5.280 | 4.793 | 9,399,281 |
| 2022-09-01 | 5.210 | 5.320 | 5.200 | 5.200 | 4.720 | 10,145,300 |
| 2022-08-31 | 5.250 | 5.440 | 5.240 | 5.320 | 4.829 | 12,152,530 |
| 2022-08-30 | 5.150 | 5.330 | 5.140 | 5.290 | 4.802 | 11,439,340 |
| 2022-08-29 | 5.030 | 5.160 | 5.000 | 5.160 | 4.684 | 10,246,900 |
| 2022-08-26 | 5.020 | 5.180 | 5.010 | 5.180 | 4.702 | 14,812,420 |
| 2022-08-25 | 4.810 | 5.010 | 4.760 | 4.860 | 4.412 | 23,380,789 |
| 2022-08-24 | 4.560 | 4.620 | 4.520 | 4.540 | 4.121 | 6,727,041 |
| 2022-08-23 | 4.550 | 4.630 | 4.530 | 4.550 | 4.130 | 6,889,012 |
| 2022-08-22 | 4.630 | 4.640 | 4.580 | 4.610 | 4.185 | 4,939,124 |
| 2022-08-19 | 4.800 | 4.800 | 4.660 | 4.700 | 4.266 | 7,170,879 |
| 2022-08-18 | 4.800 | 4.810 | 4.770 | 4.770 | 4.330 | 5,128,406 |
| 2022-08-17 | 4.820 | 4.830 | 4.770 | 4.820 | 4.375 | 3,921,057 |
| 2022-08-16 | 4.800 | 4.850 | 4.750 | 4.770 | 4.330 | 6,035,633 |
| 2022-08-15 | 4.700 | 4.750 | 4.670 | 4.750 | 4.312 | 2,167,099 |
| 2022-08-12 | 4.680 | 4.700 | 4.640 | 4.680 | 4.248 | 3,387,694 |
| 2022-08-11 | 4.690 | 4.730 | 4.645 | 4.690 | 4.257 | 4,280,122 |
| 2022-08-10 | 4.590 | 4.660 | 4.590 | 4.640 | 4.212 | 2,896,269 |
| 2022-08-09 | 4.570 | 4.680 | 4.545 | 4.630 | 4.203 | 6,114,261 |
| 2022-08-08 | 4.580 | 4.600 | 4.500 | 4.560 | 4.139 | 4,535,207 |
| 2022-08-05 | 4.610 | 4.680 | 4.590 | 4.620 | 4.194 | 4,918,529 |
| 2022-08-04 | 4.560 | 4.660 | 4.550 | 4.560 | 4.139 | 7,554,749 |
| 2022-08-03 | 4.590 | 4.630 | 4.530 | 4.600 | 4.176 | 5,156,909 |
| 2022-08-02 | 4.650 | 4.650 | 4.560 | 4.600 | 4.176 | 4,901,102 |
| 2022-08-01 | 4.560 | 4.670 | 4.560 | 4.640 | 4.212 | 6,030,011 |
| 2022-07-29 | 4.610 | 4.630 | 4.550 | 4.560 | 4.139 | 6,155,656 |
| 2022-07-28 | 4.590 | 4.630 | 4.570 | 4.590 | 4.167 | 3,238,427 |
| 2022-07-27 | 4.500 | 4.530 | 4.480 | 4.520 | 4.103 | 3,855,130 |
| 2022-07-26 | 4.590 | 4.610 | 4.500 | 4.500 | 4.085 | 3,863,278 |
| 2022-07-25 | 4.540 | 4.615 | 4.520 | 4.590 | 4.167 | 4,301,764 |
| 2022-07-22 | 4.570 | 4.575 | 4.500 | 4.510 | 4.094 | 7,317,556 |
| 2022-07-21 | 4.630 | 4.630 | 4.550 | 4.600 | 4.176 | 5,828,394 |
| 2022-07-20 | 4.540 | 4.610 | 4.530 | 4.610 | 4.185 | 3,820,176 |
| 2022-07-19 | 4.480 | 4.525 | 4.465 | 4.490 | 4.076 | 4,068,840 |
| 2022-07-18 | 4.460 | 4.510 | 4.410 | 4.500 | 4.085 | 4,691,167 |
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.