Qantas Airways Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	10.210	10.500	10.170	10.350	10.123	9,084,179
2026-07-24	10.140	10.180	9.970	9.990	9.771	7,072,553
2026-07-23	10.080	10.240	10.080	10.190	9.967	5,593,122
2026-07-22	10.140	10.200	10.050	10.160	9.937	5,651,207
2026-07-21	10.100	10.150	10.020	10.140	9.918	6,478,568
2026-07-20	10.190	10.190	10.020	10.090	9.869	4,598,747
2026-07-17	10.370	10.410	10.200	10.240	10.016	4,329,313
2026-07-16	10.290	10.400	10.210	10.350	10.123	4,427,229
2026-07-15	10.250	10.320	10.180	10.280	10.055	4,276,440
2026-07-14	10.270	10.290	10.100	10.250	10.025	5,079,593
2026-07-13	10.310	10.445	10.300	10.430	10.201	3,556,641
2026-07-10	10.400	10.430	10.265	10.410	10.182	3,729,869
2026-07-09	10.400	10.530	10.380	10.390	10.162	4,143,646
2026-07-08	10.490	10.560	10.370	10.550	10.319	5,841,774
2026-07-07	10.570	10.660	10.450	10.600	10.368	3,775,578
2026-07-06	10.520	10.580	10.500	10.570	10.338	2,001,904
2026-07-03	10.620	10.750	10.540	10.610	10.377	4,414,569
2026-07-02	10.480	10.620	10.340	10.620	10.387	5,475,579
2026-07-01	10.650	10.700	10.520	10.540	10.309	6,936,833
2026-06-30	10.700	10.740	10.585	10.620	10.387	5,632,039
2026-06-29	10.680	10.750	10.590	10.700	10.465	4,563,065
2026-06-26	10.760	10.795	10.560	10.680	10.446	5,810,104
2026-06-25	10.590	10.800	10.540	10.710	10.475	13,566,465
2026-06-24	10.200	10.350	10.170	10.290	10.064	9,808,409
2026-06-23	10.150	10.190	10.090	10.130	9.908	5,926,705
2026-06-22	10.050	10.150	9.980	10.090	9.869	4,284,054
2026-06-19	10.080	10.150	10.020	10.060	9.839	14,631,580
2026-06-18	9.980	10.090	9.950	9.990	9.771	6,251,162
2026-06-17	9.990	10.140	9.890	9.980	9.761	6,929,443
2026-06-16	9.860	10.100	9.850	9.960	9.742	7,022,619
2026-06-15	9.510	9.940	9.480	9.940	9.722	8,268,335
2026-06-12	9.380	9.530	9.300	9.350	9.145	7,551,195
2026-06-11	9.150	9.220	8.870	9.010	8.812	7,240,369
2026-06-10	9.190	9.390	9.160	9.320	9.116	4,287,991
2026-06-09	9.060	9.230	8.980	9.220	9.018	3,220,172
2026-06-05	9.170	9.250	9.145	9.190	8.989	1,610,031
2026-06-04	9.030	9.160	9.030	9.150	8.949	3,079,524
2026-06-03	9.190	9.230	9.060	9.160	8.959	4,813,046
2026-06-02	9.320	9.360	9.100	9.210	9.008	8,349,264
2026-06-01	9.350	9.410	9.270	9.400	9.194	3,818,665
2026-05-29	9.300	9.500	9.250	9.440	9.233	9,316,724
2026-05-28	9.320	9.440	9.120	9.150	8.949	5,331,077
2026-05-27	9.170	9.290	9.130	9.290	9.086	4,109,794
2026-05-26	9.130	9.240	9.100	9.180	8.979	6,985,116
2026-05-25	8.850	9.190	8.835	9.180	8.979	6,557,658
2026-05-22	8.800	8.800	8.645	8.680	8.490	3,056,303
2026-05-21	8.680	8.820	8.620	8.710	8.519	4,903,052
2026-05-20	8.500	8.540	8.430	8.450	8.265	4,080,482
2026-05-19	8.500	8.570	8.450	8.550	8.363	3,045,547
2026-05-18	8.630	8.650	8.400	8.440	8.255	3,761,827
2026-05-15	8.670	8.670	8.510	8.540	8.353	4,797,023
2026-05-14	8.650	8.660	8.530	8.590	8.402	5,915,090
2026-05-13	8.620	8.750	8.620	8.670	8.480	2,744,760
2026-05-12	8.820	8.820	8.550	8.610	8.421	3,368,302
2026-05-11	8.840	8.900	8.660	8.740	8.548	4,560,608
2026-05-08	8.850	8.920	8.830	8.900	8.705	4,880,002
2026-05-07	8.720	9.000	8.720	9.000	8.803	8,914,233
2026-05-06	8.480	8.670	8.470	8.560	8.372	6,722,644
2026-05-05	8.350	8.440	8.310	8.390	8.206	5,964,079
2026-05-04	8.490	8.500	8.420	8.460	8.275	3,237,368

← NewerPage 2 of 22 · 1,268 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.