Qantas Airways Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	10.220	10.350	10.160	10.250	9.792	2,510,771
2026-02-03	10.250	10.310	10.170	10.200	9.745	4,898,807
2026-02-02	10.150	10.290	10.080	10.170	9.716	4,284,820
2026-01-30	10.260	10.270	9.920	10.070	9.620	10,841,100
2026-01-29	10.220	10.250	10.120	10.150	9.697	3,894,838
2026-01-28	10.230	10.465	10.170	10.370	9.907	5,782,345
2026-01-27	10.280	10.370	10.190	10.230	9.773	4,354,672
2026-01-23	10.500	10.590	10.270	10.340	9.878	3,770,968
2026-01-22	10.580	10.630	10.480	10.500	10.031	3,050,890
2026-01-21	10.540	10.660	10.430	10.490	10.022	6,351,996
2026-01-20	10.290	10.690	10.280	10.590	10.117	5,992,332
2026-01-19	10.360	10.410	10.270	10.410	9.945	2,482,003
2026-01-16	10.200	10.380	10.120	10.380	9.917	3,827,290
2026-01-15	10.110	10.200	10.050	10.180	9.725	5,069,740
2026-01-14	10.100	10.280	10.060	10.250	9.792	2,204,202
2026-01-13	10.210	10.310	10.160	10.200	9.745	4,395,503
2026-01-12	10.320	10.360	10.140	10.200	9.745	3,109,583
2026-01-09	10.480	10.510	10.250	10.310	9.850	4,149,585
2026-01-08	10.410	10.570	10.410	10.510	10.041	3,160,874
2026-01-07	10.310	10.490	10.160	10.480	10.012	4,265,391
2026-01-06	10.430	10.460	10.270	10.300	9.840	2,941,269
2026-01-05	10.540	10.620	10.410	10.490	10.022	2,724,688
2026-01-02	10.400	10.520	10.320	10.490	10.022	2,607,834
2025-12-31	10.280	10.380	10.250	10.380	9.917	1,448,639
2025-12-30	10.300	10.370	10.240	10.310	9.850	1,295,795
2025-12-29	10.270	10.345	10.210	10.280	9.821	1,673,451
2025-12-24	10.250	10.330	10.230	10.280	9.821	1,114,478
2025-12-23	10.250	10.400	10.230	10.360	9.897	5,614,520
2025-12-22	10.270	10.320	10.200	10.240	9.783	2,356,791
2025-12-19	10.160	10.250	10.030	10.250	9.792	11,299,510
2025-12-18	9.940	10.080	9.910	10.050	9.601	5,780,249
2025-12-17	10.240	10.310	10.100	10.100	9.649	3,992,207
2025-12-16	9.850	10.110	9.810	10.090	9.639	5,606,731
2025-12-15	9.800	9.865	9.760	9.810	9.372	2,641,886
2025-12-12	9.760	9.940	9.760	9.840	9.401	3,400,247
2025-12-11	9.820	9.895	9.760	9.760	9.324	4,086,623
2025-12-10	9.760	9.830	9.650	9.650	9.219	4,933,358
2025-12-09	9.920	9.920	9.730	9.730	9.296	2,640,775
2025-12-08	9.860	9.860	9.710	9.800	9.362	2,227,213
2025-12-05	9.780	9.960	9.750	9.810	9.372	2,271,666
2025-12-04	9.700	9.840	9.665	9.740	9.305	3,111,647
2025-12-03	9.720	9.760	9.555	9.720	9.286	6,502,521
2025-12-02	9.920	9.940	9.700	9.740	9.305	6,826,988
2025-12-01	9.850	10.020	9.850	9.950	9.506	4,267,580
2025-11-28	9.850	10.040	9.850	9.980	9.534	3,339,599
2025-11-27	9.830	9.920	9.780	9.920	9.477	4,469,167
2025-11-26	9.450	9.800	9.410	9.800	9.362	10,137,450
2025-11-25	9.480	9.510	9.325	9.380	8.961	4,443,715
2025-11-24	9.490	9.520	9.350	9.450	9.028	10,218,990
2025-11-21	9.430	9.540	9.360	9.410	8.990	4,621,220
2025-11-20	9.580	9.720	9.580	9.650	9.219	4,343,529
2025-11-19	9.610	9.630	9.490	9.580	9.152	4,006,912
2025-11-18	9.590	9.680	9.580	9.630	9.200	5,829,791
2025-11-17	9.720	9.760	9.525	9.750	9.315	4,800,189
2025-11-14	9.750	9.780	9.680	9.720	9.286	3,771,816
2025-11-13	9.830	9.870	9.780	9.840	9.401	6,993,509
2025-11-12	9.770	9.920	9.715	9.760	9.324	6,970,612
2025-11-11	9.650	9.800	9.580	9.750	9.315	8,700,124
2025-11-10	9.740	9.740	9.420	9.730	9.296	7,585,547
2025-11-07	9.910	10.000	9.420	9.510	9.085	12,468,720

← NewerPage 4 of 22 · 1,265 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.