Qantas Airways Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 4.380 | 4.420 | 4.330 | 4.410 | 4.003 | 5,995,881 |
| 2022-07-14 | 4.370 | 4.430 | 4.360 | 4.410 | 4.003 | 7,052,547 |
| 2022-07-13 | 4.370 | 4.450 | 4.350 | 4.420 | 4.012 | 13,625,280 |
| 2022-07-12 | 4.390 | 4.390 | 4.210 | 4.240 | 3.849 | 10,535,810 |
| 2022-07-11 | 4.460 | 4.470 | 4.380 | 4.390 | 3.985 | 3,875,626 |
| 2022-07-08 | 4.510 | 4.520 | 4.430 | 4.440 | 4.030 | 4,455,693 |
| 2022-07-07 | 4.510 | 4.520 | 4.380 | 4.450 | 4.039 | 7,491,552 |
| 2022-07-06 | 4.520 | 4.560 | 4.470 | 4.480 | 4.067 | 6,658,404 |
| 2022-07-05 | 4.530 | 4.550 | 4.490 | 4.490 | 4.076 | 5,992,824 |
| 2022-07-04 | 4.540 | 4.580 | 4.470 | 4.510 | 4.094 | 5,836,365 |
| 2022-07-01 | 4.500 | 4.560 | 4.450 | 4.450 | 4.039 | 6,201,242 |
| 2022-06-30 | 4.530 | 4.540 | 4.470 | 4.470 | 4.058 | 9,927,507 |
| 2022-06-29 | 4.510 | 4.560 | 4.470 | 4.540 | 4.121 | 6,164,606 |
| 2022-06-28 | 4.600 | 4.630 | 4.520 | 4.540 | 4.121 | 6,250,020 |
| 2022-06-27 | 4.520 | 4.640 | 4.510 | 4.640 | 4.212 | 9,572,403 |
| 2022-06-24 | 4.580 | 4.590 | 4.450 | 4.450 | 4.039 | 7,574,639 |
| 2022-06-23 | 4.520 | 4.570 | 4.490 | 4.520 | 4.103 | 8,878,001 |
| 2022-06-22 | 4.550 | 4.610 | 4.475 | 4.500 | 4.085 | 8,824,757 |
| 2022-06-21 | 4.480 | 4.580 | 4.460 | 4.550 | 4.130 | 14,093,390 |
| 2022-06-20 | 4.460 | 4.490 | 4.400 | 4.430 | 4.021 | 15,884,320 |
| 2022-06-17 | 4.330 | 4.450 | 4.250 | 4.360 | 3.958 | 24,004,920 |
| 2022-06-16 | 4.840 | 4.840 | 4.520 | 4.520 | 4.103 | 20,651,250 |
| 2022-06-15 | 4.810 | 4.840 | 4.700 | 4.710 | 4.275 | 8,595,330 |
| 2022-06-14 | 4.900 | 4.900 | 4.750 | 4.840 | 4.393 | 17,032,990 |
| 2022-06-10 | 5.180 | 5.200 | 5.160 | 5.160 | 4.684 | 8,080,535 |
| 2022-06-09 | 5.340 | 5.370 | 5.190 | 5.210 | 4.729 | 11,052,060 |
| 2022-06-08 | 5.360 | 5.440 | 5.310 | 5.430 | 4.929 | 8,344,182 |
| 2022-06-07 | 5.320 | 5.380 | 5.285 | 5.330 | 4.838 | 6,759,611 |
| 2022-06-06 | 5.440 | 5.450 | 5.310 | 5.320 | 4.829 | 6,390,707 |
| 2022-06-03 | 5.470 | 5.500 | 5.450 | 5.490 | 4.984 | 3,540,052 |
| 2022-06-02 | 5.420 | 5.465 | 5.380 | 5.410 | 4.911 | 8,389,455 |
| 2022-06-01 | 5.560 | 5.570 | 5.505 | 5.530 | 5.020 | 8,039,881 |
| 2022-05-31 | 5.600 | 5.620 | 5.510 | 5.510 | 5.002 | 6,091,203 |
| 2022-05-30 | 5.520 | 5.620 | 5.515 | 5.610 | 5.092 | 7,929,164 |
| 2022-05-27 | 5.500 | 5.500 | 5.400 | 5.460 | 4.956 | 5,293,237 |
| 2022-05-26 | 5.380 | 5.490 | 5.380 | 5.410 | 4.911 | 7,739,814 |
| 2022-05-25 | 5.320 | 5.370 | 5.300 | 5.350 | 4.856 | 4,255,033 |
| 2022-05-24 | 5.450 | 5.460 | 5.355 | 5.380 | 4.884 | 6,261,921 |
| 2022-05-23 | 5.540 | 5.550 | 5.440 | 5.460 | 4.956 | 3,325,140 |
| 2022-05-20 | 5.410 | 5.575 | 5.410 | 5.560 | 5.047 | 3,729,715 |
| 2022-05-19 | 5.400 | 5.470 | 5.345 | 5.460 | 4.956 | 5,414,827 |
| 2022-05-18 | 5.510 | 5.600 | 5.500 | 5.520 | 5.011 | 6,455,701 |
| 2022-05-17 | 5.360 | 5.470 | 5.320 | 5.440 | 4.938 | 5,367,615 |
| 2022-05-16 | 5.370 | 5.440 | 5.350 | 5.380 | 4.884 | 4,825,046 |
| 2022-05-13 | 5.200 | 5.300 | 5.180 | 5.290 | 4.802 | 6,116,130 |
| 2022-05-12 | 5.240 | 5.290 | 5.160 | 5.180 | 4.702 | 9,178,610 |
| 2022-05-11 | 5.350 | 5.350 | 5.240 | 5.310 | 4.820 | 5,632,871 |
| 2022-05-10 | 5.220 | 5.390 | 5.150 | 5.350 | 4.856 | 9,231,110 |
| 2022-05-09 | 5.450 | 5.460 | 5.290 | 5.380 | 4.884 | 9,156,355 |
| 2022-05-06 | 5.500 | 5.510 | 5.410 | 5.500 | 4.993 | 12,057,390 |
| 2022-05-05 | 5.690 | 5.710 | 5.560 | 5.650 | 5.129 | 9,441,295 |
| 2022-05-04 | 5.880 | 5.920 | 5.640 | 5.670 | 5.147 | 8,408,510 |
| 2022-05-03 | 5.850 | 5.915 | 5.760 | 5.800 | 5.265 | 11,049,900 |
| 2022-05-02 | 5.750 | 5.920 | 5.710 | 5.760 | 5.229 | 16,942,869 |
| 2022-04-29 | 5.530 | 5.600 | 5.490 | 5.600 | 5.083 | 4,709,891 |
| 2022-04-28 | 5.460 | 5.530 | 5.445 | 5.460 | 4.956 | 3,558,727 |
| 2022-04-27 | 5.440 | 5.490 | 5.330 | 5.450 | 4.947 | 5,882,072 |
| 2022-04-26 | 5.500 | 5.570 | 5.500 | 5.540 | 5.029 | 5,250,957 |
| 2022-04-22 | 5.640 | 5.710 | 5.570 | 5.640 | 5.120 | 7,722,499 |
| 2022-04-21 | 5.520 | 5.640 | 5.510 | 5.640 | 5.120 | 10,207,130 |
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.