Qantas Airways Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 5.450 | 5.480 | 5.410 | 5.430 | 4.929 | 5,916,811 |
| 2022-04-19 | 5.400 | 5.470 | 5.340 | 5.390 | 4.893 | 5,862,039 |
| 2022-04-14 | 5.180 | 5.500 | 5.180 | 5.450 | 4.947 | 17,049,029 |
| 2022-04-13 | 5.060 | 5.100 | 5.025 | 5.090 | 4.620 | 9,446,970 |
| 2022-04-12 | 5.060 | 5.110 | 5.040 | 5.080 | 4.611 | 5,815,046 |
| 2022-04-11 | 5.030 | 5.050 | 5.000 | 5.030 | 4.566 | 3,242,662 |
| 2022-04-08 | 5.000 | 5.050 | 4.990 | 5.040 | 4.575 | 5,180,324 |
| 2022-04-07 | 5.020 | 5.040 | 4.980 | 5.000 | 4.539 | 6,115,047 |
| 2022-04-06 | 5.110 | 5.130 | 5.070 | 5.100 | 4.629 | 4,240,770 |
| 2022-04-05 | 5.190 | 5.230 | 5.140 | 5.170 | 4.693 | 3,687,619 |
| 2022-04-04 | 5.200 | 5.230 | 5.160 | 5.160 | 4.684 | 3,979,807 |
| 2022-04-01 | 5.160 | 5.260 | 5.150 | 5.240 | 4.757 | 3,649,794 |
| 2022-03-31 | 5.250 | 5.290 | 5.180 | 5.210 | 4.729 | 6,117,823 |
| 2022-03-30 | 5.240 | 5.320 | 5.195 | 5.260 | 4.775 | 7,658,655 |
| 2022-03-29 | 5.160 | 5.225 | 5.150 | 5.150 | 4.675 | 13,148,420 |
| 2022-03-28 | 5.140 | 5.140 | 5.060 | 5.140 | 4.666 | 4,009,912 |
| 2022-03-25 | 5.060 | 5.140 | 5.050 | 5.110 | 4.639 | 9,549,999 |
| 2022-03-24 | 5.020 | 5.070 | 4.990 | 5.050 | 4.584 | 4,214,432 |
| 2022-03-23 | 5.080 | 5.115 | 5.050 | 5.060 | 4.593 | 3,609,334 |
| 2022-03-22 | 5.120 | 5.140 | 4.990 | 5.020 | 4.557 | 4,465,056 |
| 2022-03-21 | 5.140 | 5.170 | 5.050 | 5.070 | 4.602 | 5,110,878 |
| 2022-03-18 | 5.140 | 5.150 | 5.020 | 5.120 | 4.648 | 8,255,118 |
| 2022-03-17 | 5.150 | 5.180 | 5.100 | 5.140 | 4.666 | 6,657,291 |
| 2022-03-16 | 5.080 | 5.140 | 5.040 | 5.050 | 4.584 | 8,405,258 |
| 2022-03-15 | 4.920 | 5.000 | 4.890 | 4.940 | 4.484 | 8,434,914 |
| 2022-03-14 | 4.890 | 4.990 | 4.890 | 4.910 | 4.457 | 7,784,939 |
| 2022-03-11 | 4.900 | 4.930 | 4.820 | 4.850 | 4.403 | 7,339,069 |
| 2022-03-10 | 4.800 | 4.990 | 4.790 | 4.930 | 4.475 | 20,346,211 |
| 2022-03-09 | 4.590 | 4.690 | 4.560 | 4.660 | 4.230 | 11,087,580 |
| 2022-03-08 | 4.460 | 4.620 | 4.385 | 4.520 | 4.103 | 17,060,100 |
| 2022-03-07 | 4.830 | 4.840 | 4.470 | 4.530 | 4.112 | 30,365,930 |
| 2022-03-04 | 5.000 | 5.070 | 4.860 | 4.920 | 4.466 | 17,507,779 |
| 2022-03-03 | 5.170 | 5.200 | 5.105 | 5.110 | 4.639 | 5,635,650 |
| 2022-03-02 | 4.950 | 5.110 | 4.950 | 5.110 | 4.639 | 9,768,784 |
| 2022-03-01 | 5.090 | 5.200 | 5.080 | 5.160 | 4.684 | 8,659,347 |
| 2022-02-28 | 5.030 | 5.090 | 4.930 | 5.070 | 4.602 | 8,150,836 |
| 2022-02-25 | 5.120 | 5.250 | 5.050 | 5.060 | 4.593 | 8,856,031 |
| 2022-02-24 | 5.180 | 5.320 | 5.045 | 5.080 | 4.611 | 14,868,250 |
| 2022-02-23 | 5.140 | 5.360 | 5.120 | 5.350 | 4.856 | 7,642,676 |
| 2022-02-22 | 5.240 | 5.270 | 5.120 | 5.150 | 4.675 | 7,877,312 |
| 2022-02-21 | 5.350 | 5.400 | 5.200 | 5.310 | 4.820 | 5,409,262 |
| 2022-02-18 | 5.310 | 5.400 | 5.250 | 5.310 | 4.820 | 6,642,175 |
| 2022-02-17 | 5.450 | 5.550 | 5.390 | 5.390 | 4.893 | 11,837,950 |
| 2022-02-16 | 5.390 | 5.410 | 5.320 | 5.360 | 4.866 | 5,627,063 |
| 2022-02-15 | 5.270 | 5.280 | 5.205 | 5.220 | 4.738 | 5,832,677 |
| 2022-02-14 | 5.350 | 5.360 | 5.260 | 5.310 | 4.820 | 5,583,462 |
| 2022-02-11 | 5.370 | 5.440 | 5.305 | 5.400 | 4.902 | 5,912,354 |
| 2022-02-10 | 5.540 | 5.590 | 5.370 | 5.390 | 4.893 | 13,827,720 |
| 2022-02-09 | 5.510 | 5.560 | 5.440 | 5.520 | 5.011 | 8,992,485 |
| 2022-02-08 | 5.500 | 5.530 | 5.400 | 5.490 | 4.984 | 12,937,760 |
| 2022-02-07 | 5.170 | 5.500 | 5.150 | 5.430 | 4.929 | 22,977,680 |
| 2022-02-04 | 4.930 | 5.195 | 4.910 | 5.190 | 4.711 | 9,426,271 |
| 2022-02-03 | 5.000 | 5.015 | 4.925 | 4.950 | 4.493 | 4,766,767 |
| 2022-02-02 | 4.940 | 5.040 | 4.930 | 5.020 | 4.557 | 12,138,760 |
| 2022-02-01 | 4.820 | 4.945 | 4.805 | 4.900 | 4.448 | 4,210,759 |
| 2022-01-31 | 4.730 | 4.800 | 4.680 | 4.780 | 4.339 | 5,060,148 |
| 2022-01-28 | 4.670 | 4.780 | 4.560 | 4.730 | 4.294 | 17,900,480 |
| 2022-01-27 | 4.700 | 4.810 | 4.480 | 4.550 | 4.130 | 13,922,230 |
| 2022-01-25 | 4.760 | 4.760 | 4.610 | 4.660 | 4.230 | 13,921,720 |
| 2022-01-24 | 4.840 | 4.910 | 4.820 | 4.820 | 4.375 | 5,554,590 |
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.