Qantas Airways Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	8.520	8.530	8.415	8.480	8.294	3,083,038
2026-04-30	8.260	8.470	8.240	8.410	8.226	7,696,356
2026-04-29	8.370	8.420	8.310	8.380	8.196	5,410,588
2026-04-28	8.340	8.430	8.310	8.370	8.187	5,841,844
2026-04-27	8.390	8.540	8.360	8.440	8.255	3,889,739
2026-04-24	8.490	8.530	8.310	8.410	8.226	7,403,182
2026-04-23	8.630	8.720	8.530	8.550	8.363	12,801,670
2026-04-22	9.020	9.080	8.870	8.870	8.676	10,797,420
2026-04-21	9.150	9.160	9.080	9.080	8.881	7,837,634
2026-04-20	9.260	9.280	9.125	9.200	8.998	7,409,100
2026-04-17	9.010	9.150	9.010	9.080	8.881	6,291,117
2026-04-16	9.100	9.205	9.050	9.160	8.959	8,340,521
2026-04-15	9.270	9.300	9.030	9.090	8.891	8,768,472
2026-04-14	8.980	9.030	8.670	8.980	8.783	12,319,310
2026-04-13	8.860	9.090	8.850	9.010	8.812	6,233,672
2026-04-10	9.100	9.220	9.070	9.190	8.989	7,753,297
2026-04-09	9.010	9.110	9.000	9.090	8.891	10,698,810
2026-04-08	9.200	9.370	9.050	9.290	9.086	19,642,471
2026-04-07	8.640	8.710	8.460	8.490	8.304	6,551,883
2026-04-02	8.700	8.890	8.520	8.550	8.363	7,839,244
2026-04-01	8.540	8.730	8.540	8.670	8.480	11,388,690
2026-03-31	8.200	8.470	8.170	8.370	8.187	9,623,275
2026-03-30	8.280	8.320	8.215	8.280	8.098	8,697,318
2026-03-27	8.490	8.510	8.350	8.450	8.265	6,934,230
2026-03-26	8.610	8.670	8.400	8.510	8.323	8,393,554
2026-03-25	8.280	8.805	8.280	8.700	8.509	8,394,467
2026-03-24	8.400	8.560	8.320	8.340	8.157	12,987,080
2026-03-23	8.040	8.310	8.035	8.150	7.971	12,493,190
2026-03-20	8.450	8.490	8.250	8.340	8.157	28,268,881
2026-03-19	8.520	8.630	8.420	8.430	8.245	17,416,211
2026-03-18	8.570	8.870	8.570	8.730	8.539	16,696,920
2026-03-17	8.550	8.670	8.550	8.600	8.411	9,970,241
2026-03-16	8.590	8.650	8.540	8.560	8.372	7,595,061
2026-03-13	8.550	8.725	8.550	8.610	8.421	11,846,670
2026-03-12	8.720	8.900	8.670	8.670	8.480	10,870,350
2026-03-11	8.750	8.870	8.570	8.820	8.627	16,869,100
2026-03-10	8.450	8.670	8.380	8.560	8.372	9,566,890
2026-03-09	8.110	8.530	8.110	8.520	8.140	12,190,140
2026-03-06	8.800	9.000	8.800	8.920	8.522	10,741,540
2026-03-05	9.230	9.230	8.940	9.080	8.675	13,266,430
2026-03-04	9.190	9.220	8.940	8.990	8.589	9,874,682
2026-03-03	9.130	9.240	9.040	9.240	8.827	14,677,470
2026-03-02	9.050	9.500	8.920	9.410	8.990	12,098,850
2026-02-27	9.750	9.950	9.730	9.950	9.506	10,623,570
2026-02-26	11.090	11.090	9.580	9.670	9.238	15,301,850
2026-02-25	10.390	10.650	10.340	10.650	10.174	4,047,350
2026-02-24	10.460	10.490	10.270	10.420	9.955	3,728,302
2026-02-23	10.650	10.660	10.490	10.510	10.041	4,617,390
2026-02-20	10.550	10.690	10.480	10.610	10.136	5,396,777
2026-02-19	10.770	10.840	10.705	10.740	10.260	3,668,098
2026-02-18	10.610	10.700	10.580	10.660	10.184	2,088,090
2026-02-17	10.450	10.600	10.420	10.560	10.088	1,805,254
2026-02-16	10.360	10.450	10.310	10.420	9.955	1,490,053
2026-02-13	10.500	10.570	10.340	10.360	9.897	3,344,794
2026-02-12	10.440	10.560	10.410	10.480	10.012	4,552,752
2026-02-11	10.400	10.480	10.340	10.440	9.974	2,717,026
2026-02-10	10.390	10.530	10.320	10.360	9.897	2,888,283
2026-02-09	10.180	10.450	10.180	10.440	9.974	2,988,718
2026-02-06	10.170	10.300	10.090	10.150	9.697	2,961,113
2026-02-05	10.330	10.340	10.200	10.300	9.840	2,781,627

← NewerPage 3 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.