Qantas Airways Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 4.840 | 4.910 | 4.820 | 4.820 | 4.375 | 5,554,590 |
| 2022-01-21 | 4.990 | 5.010 | 4.850 | 4.890 | 4.439 | 8,222,333 |
| 2022-01-20 | 5.000 | 5.090 | 5.000 | 5.040 | 4.575 | 5,426,181 |
| 2022-01-19 | 4.980 | 5.100 | 4.960 | 5.090 | 4.620 | 4,707,615 |
| 2022-01-18 | 5.120 | 5.150 | 5.010 | 5.020 | 4.557 | 4,267,361 |
| 2022-01-17 | 5.080 | 5.170 | 5.030 | 5.120 | 4.648 | 6,968,675 |
| 2022-01-14 | 4.910 | 5.030 | 4.810 | 5.000 | 4.539 | 10,363,220 |
| 2022-01-13 | 5.060 | 5.080 | 4.980 | 4.990 | 4.530 | 5,237,685 |
| 2022-01-12 | 5.170 | 5.230 | 5.100 | 5.110 | 4.639 | 4,332,369 |
| 2022-01-11 | 5.000 | 5.160 | 5.000 | 5.150 | 4.675 | 5,098,980 |
| 2022-01-10 | 5.010 | 5.120 | 4.950 | 5.110 | 4.639 | 4,032,716 |
| 2022-01-07 | 5.030 | 5.060 | 5.000 | 5.030 | 4.566 | 3,389,352 |
| 2022-01-06 | 5.000 | 5.030 | 4.930 | 5.010 | 4.548 | 5,282,051 |
| 2022-01-05 | 5.160 | 5.170 | 5.060 | 5.100 | 4.629 | 4,008,117 |
| 2022-01-04 | 5.100 | 5.170 | 5.080 | 5.150 | 4.675 | 5,815,997 |
| 2021-12-31 | 5.010 | 5.010 | 4.950 | 5.010 | 4.548 | 3,739,605 |
| 2021-12-30 | 5.030 | 5.050 | 4.960 | 4.980 | 4.521 | 4,359,718 |
| 2021-12-29 | 4.960 | 5.040 | 4.920 | 5.020 | 4.557 | 6,157,024 |
| 2021-12-24 | 4.930 | 4.940 | 4.860 | 4.940 | 4.484 | 2,471,705 |
| 2021-12-23 | 4.900 | 4.980 | 4.850 | 4.860 | 4.412 | 5,247,184 |
| 2021-12-22 | 4.880 | 4.920 | 4.790 | 4.840 | 4.393 | 7,040,639 |
| 2021-12-21 | 4.780 | 4.845 | 4.690 | 4.820 | 4.375 | 6,346,465 |
| 2021-12-20 | 4.780 | 4.860 | 4.680 | 4.780 | 4.339 | 8,244,244 |
| 2021-12-17 | 4.820 | 4.840 | 4.760 | 4.780 | 4.339 | 13,704,350 |
| 2021-12-16 | 4.910 | 4.980 | 4.755 | 4.840 | 4.393 | 11,256,170 |
| 2021-12-15 | 4.910 | 4.930 | 4.840 | 4.870 | 4.421 | 5,942,122 |
| 2021-12-14 | 4.870 | 4.930 | 4.810 | 4.900 | 4.448 | 10,669,430 |
| 2021-12-13 | 5.030 | 5.050 | 4.930 | 4.950 | 4.493 | 6,188,864 |
| 2021-12-10 | 4.990 | 5.050 | 4.940 | 5.010 | 4.548 | 6,566,890 |
| 2021-12-09 | 5.160 | 5.180 | 5.030 | 5.080 | 4.611 | 7,549,800 |
| 2021-12-08 | 5.220 | 5.270 | 5.140 | 5.140 | 4.666 | 12,382,900 |
| 2021-12-07 | 5.090 | 5.230 | 5.070 | 5.170 | 4.693 | 10,052,840 |
| 2021-12-06 | 4.970 | 5.050 | 4.920 | 4.980 | 4.521 | 10,609,360 |
| 2021-12-03 | 5.060 | 5.070 | 4.900 | 4.960 | 4.502 | 11,692,580 |
| 2021-12-02 | 4.840 | 4.940 | 4.750 | 4.930 | 4.475 | 9,200,180 |
| 2021-12-01 | 5.080 | 5.080 | 4.910 | 4.950 | 4.493 | 9,429,649 |
| 2021-11-30 | 5.000 | 5.100 | 4.950 | 5.060 | 4.593 | 15,774,420 |
| 2021-11-29 | 4.770 | 5.010 | 4.690 | 4.900 | 4.448 | 24,967,471 |
| 2021-11-26 | 5.220 | 5.240 | 4.980 | 5.000 | 4.539 | 11,585,330 |
| 2021-11-25 | 5.230 | 5.290 | 5.150 | 5.290 | 4.802 | 9,612,631 |
| 2021-11-24 | 5.220 | 5.290 | 5.180 | 5.230 | 4.748 | 7,274,585 |
| 2021-11-23 | 5.280 | 5.330 | 5.190 | 5.260 | 4.775 | 7,302,155 |
| 2021-11-22 | 5.420 | 5.430 | 5.245 | 5.260 | 4.775 | 11,428,670 |
| 2021-11-19 | 5.530 | 5.530 | 5.400 | 5.480 | 4.974 | 6,747,683 |
| 2021-11-18 | 5.600 | 5.600 | 5.520 | 5.550 | 5.038 | 4,485,979 |
| 2021-11-17 | 5.590 | 5.630 | 5.575 | 5.610 | 5.092 | 2,970,714 |
| 2021-11-16 | 5.640 | 5.640 | 5.560 | 5.590 | 5.074 | 4,129,475 |
| 2021-11-15 | 5.660 | 5.700 | 5.640 | 5.640 | 5.120 | 3,430,525 |
| 2021-11-12 | 5.630 | 5.670 | 5.580 | 5.650 | 5.129 | 3,346,244 |
| 2021-11-11 | 5.680 | 5.690 | 5.590 | 5.630 | 5.111 | 3,934,604 |
| 2021-11-10 | 5.850 | 5.860 | 5.690 | 5.710 | 5.183 | 4,493,102 |
| 2021-11-09 | 5.870 | 5.900 | 5.800 | 5.840 | 5.301 | 4,898,122 |
| 2021-11-08 | 5.700 | 5.920 | 5.690 | 5.850 | 5.310 | 12,138,030 |
| 2021-11-05 | 5.670 | 5.690 | 5.600 | 5.620 | 5.102 | 4,228,530 |
| 2021-11-04 | 5.580 | 5.670 | 5.570 | 5.660 | 5.138 | 3,425,751 |
| 2021-11-03 | 5.560 | 5.620 | 5.530 | 5.560 | 5.047 | 3,864,706 |
| 2021-11-02 | 5.500 | 5.570 | 5.480 | 5.520 | 5.011 | 4,237,381 |
| 2021-11-01 | 5.430 | 5.620 | 5.400 | 5.510 | 5.002 | 7,918,761 |
| 2021-10-29 | 5.470 | 5.510 | 5.350 | 5.350 | 4.856 | 8,167,163 |
| 2021-10-28 | 5.510 | 5.510 | 5.450 | 5.470 | 4.965 | 6,177,885 |
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.