Qantas Airways Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	10.200	10.260	10.130	10.180	9.725	3,378,535
2025-11-05	10.080	10.160	9.940	10.160	9.706	8,026,141
2025-11-04	10.370	10.380	10.230	10.240	9.783	5,405,021
2025-11-03	10.300	10.360	10.180	10.360	9.897	10,940,420
2025-10-31	10.370	10.375	10.150	10.200	9.745	6,830,807
2025-10-30	10.200	10.430	10.170	10.370	9.907	6,012,448
2025-10-29	10.680	10.710	10.430	10.430	9.964	6,975,561
2025-10-28	10.850	10.910	10.690	10.770	10.289	6,622,530
2025-10-27	10.740	10.900	10.680	10.870	10.385	3,933,947
2025-10-24	10.500	10.570	10.460	10.510	10.041	6,727,212
2025-10-23	10.500	10.710	10.470	10.590	10.117	4,114,839
2025-10-22	10.650	10.700	10.530	10.660	10.184	6,520,763
2025-10-21	10.630	10.880	10.610	10.690	10.213	5,306,223
2025-10-20	10.750	10.770	10.600	10.630	10.155	5,312,576
2025-10-17	10.810	10.850	10.630	10.630	10.155	4,885,155
2025-10-16	10.950	10.975	10.770	10.850	10.366	6,158,550
2025-10-15	11.070	11.090	10.870	10.980	10.490	5,164,769
2025-10-14	10.960	11.000	10.770	10.910	10.423	4,721,837
2025-10-13	11.000	11.075	10.940	11.010	10.518	4,455,909
2025-10-10	11.230	11.350	11.110	11.190	10.690	6,568,127
2025-10-09	10.880	11.020	10.840	10.980	10.490	4,968,620
2025-10-08	10.940	10.950	10.825	10.860	10.375	3,686,189
2025-10-07	10.830	10.970	10.820	10.910	10.423	4,325,068
2025-10-06	10.850	10.920	10.750	10.810	10.327	3,346,065
2025-10-03	10.950	11.010	10.830	10.870	10.385	4,450,265
2025-10-02	10.850	10.980	10.785	10.930	10.442	6,651,864
2025-10-01	10.760	10.900	10.650	10.850	10.366	7,813,569
2025-09-30	10.920	10.970	10.860	10.920	10.432	4,717,330
2025-09-29	10.980	11.010	10.890	10.950	10.461	4,935,385
2025-09-26	10.950	11.060	10.845	11.000	10.509	8,011,331
2025-09-25	10.850	10.950	10.790	10.900	10.413	9,680,319
2025-09-24	10.890	10.990	10.810	10.990	10.499	4,149,594
2025-09-23	10.950	11.020	10.890	10.940	10.452	3,513,942
2025-09-22	11.060	11.140	11.020	11.060	10.566	4,119,774
2025-09-19	11.100	11.160	11.020	11.050	10.557	8,356,407
2025-09-18	11.050	11.125	10.920	11.050	10.557	4,956,633
2025-09-17	11.060	11.170	11.020	11.080	10.585	3,999,740
2025-09-16	11.220	11.240	10.960	11.050	10.557	5,075,579
2025-09-15	11.280	11.390	11.200	11.300	10.543	4,492,098
2025-09-12	11.880	11.920	11.410	11.410	10.646	4,227,232
2025-09-11	11.810	11.830	11.730	11.730	10.944	4,576,106
2025-09-10	11.800	11.930	11.790	11.850	11.056	3,820,903
2025-09-09	11.860	11.910	11.760	11.780	10.991	4,401,492
2025-09-08	11.770	11.930	11.710	11.830	11.038	5,218,440
2025-09-05	11.850	12.015	11.750	11.850	11.056	4,777,037
2025-09-04	11.480	11.810	11.430	11.780	10.991	8,529,077
2025-09-03	11.770	11.910	11.590	11.610	10.832	7,407,339
2025-09-02	11.310	11.660	11.260	11.620	10.842	5,784,210
2025-09-01	11.800	11.880	11.460	11.490	10.720	4,591,866
2025-08-29	12.080	12.090	11.550	11.750	10.963	8,629,702
2025-08-28	11.660	12.620	11.550	12.120	11.308	8,472,488
2025-08-27	11.230	11.230	11.030	11.110	10.366	4,128,433
2025-08-26	11.280	11.390	11.110	11.110	10.366	13,265,510
2025-08-25	11.400	11.440	11.040	11.150	10.403	4,552,623
2025-08-22	11.540	11.540	11.300	11.300	10.543	4,936,059
2025-08-21	11.390	11.570	11.310	11.540	10.767	4,856,550
2025-08-20	11.530	11.580	11.440	11.500	10.730	2,591,195
2025-08-19	11.530	11.560	11.350	11.440	10.674	1,972,425
2025-08-18	11.520	11.720	11.465	11.580	10.804	2,767,748
2025-08-15	11.540	11.630	11.460	11.630	10.851	2,719,313

← NewerPage 5 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.