Qantas Airways Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	11.520	11.580	11.325	11.560	10.786	3,647,087
2025-08-13	11.150	11.630	11.100	11.620	10.842	7,247,853
2025-08-12	10.920	11.000	10.860	11.000	10.263	10,592,240
2025-08-11	10.900	10.940	10.870	10.900	10.170	1,484,717
2025-08-08	10.890	10.950	10.820	10.940	10.207	2,576,049
2025-08-07	11.060	11.070	10.900	10.920	10.189	2,704,356
2025-08-06	10.950	11.085	10.945	11.040	10.301	4,424,755
2025-08-05	10.980	11.000	10.830	10.950	10.217	4,208,208
2025-08-04	10.850	10.900	10.800	10.890	10.161	3,081,931
2025-08-01	10.900	10.970	10.760	10.900	10.170	2,585,775
2025-07-31	10.850	10.910	10.770	10.870	10.142	4,932,880
2025-07-30	10.840	10.890	10.630	10.850	10.123	5,370,966
2025-07-29	11.020	11.020	10.850	10.940	10.207	2,895,577
2025-07-28	10.890	10.980	10.840	10.980	10.245	2,816,567
2025-07-25	10.770	10.840	10.660	10.840	10.114	2,284,207
2025-07-24	10.970	11.000	10.830	10.830	10.105	2,064,418
2025-07-23	10.890	10.930	10.820	10.900	10.170	3,641,643
2025-07-22	10.860	10.945	10.840	10.900	10.170	3,339,747
2025-07-21	11.060	11.060	10.890	10.930	10.198	3,463,954
2025-07-18	11.070	11.110	10.930	11.100	10.357	3,974,588
2025-07-17	11.050	11.210	10.980	11.040	10.301	12,304,480
2025-07-16	10.800	10.980	10.790	10.980	10.245	2,601,234
2025-07-15	10.830	10.945	10.780	10.900	10.170	3,010,347
2025-07-14	10.700	10.810	10.615	10.730	10.011	2,316,060
2025-07-11	11.000	11.050	10.740	10.830	10.105	3,452,917
2025-07-10	10.830	10.970	10.750	10.810	10.086	3,107,488
2025-07-09	10.800	10.920	10.755	10.830	10.105	2,423,403
2025-07-08	10.760	10.850	10.690	10.800	10.077	3,459,399
2025-07-07	10.590	10.740	10.510	10.690	9.974	2,084,103
2025-07-04	10.650	10.720	10.580	10.580	9.871	2,148,567
2025-07-03	10.630	10.690	10.550	10.610	9.899	3,711,192
2025-07-02	10.530	10.715	10.320	10.520	9.815	5,383,611
2025-07-01	10.900	10.900	10.680	10.760	10.039	3,937,887
2025-06-30	10.630	10.810	10.550	10.740	10.021	5,373,385
2025-06-27	10.600	10.690	10.515	10.550	9.843	3,915,266
2025-06-26	10.390	10.490	10.370	10.440	9.741	2,572,093
2025-06-25	10.280	10.500	10.265	10.400	9.703	5,486,092
2025-06-24	10.400	10.530	10.230	10.320	9.629	9,210,515
2025-06-23	10.180	10.240	9.940	10.080	9.405	4,725,730
2025-06-20	10.100	10.280	10.070	10.270	9.582	12,820,370
2025-06-19	10.050	10.210	10.010	10.150	9.470	6,224,548
2025-06-18	10.360	10.370	10.080	10.130	9.452	4,595,591
2025-06-17	10.320	10.470	10.210	10.300	9.610	4,302,544
2025-06-16	10.260	10.390	10.210	10.280	9.592	4,072,664
2025-06-13	10.660	10.720	10.140	10.190	9.508	6,901,154
2025-06-12	10.860	11.025	10.710	10.720	10.002	9,265,529
2025-06-11	10.830	10.830	10.430	10.500	9.797	3,627,823
2025-06-10	10.750	10.795	10.560	10.640	9.927	2,872,225
2025-06-06	10.530	10.760	10.430	10.760	10.039	4,447,536
2025-06-05	10.680	10.690	10.350	10.400	9.703	8,771,556
2025-06-04	10.920	10.960	10.700	10.700	9.983	7,129,692
2025-06-03	10.920	11.060	10.870	10.870	10.142	5,182,426
2025-06-02	10.650	10.730	10.610	10.660	9.946	2,227,724
2025-05-30	10.570	10.700	10.520	10.610	9.899	7,905,278
2025-05-29	10.590	10.640	10.550	10.600	9.890	2,101,362
2025-05-28	10.500	10.620	10.445	10.520	9.815	3,709,449
2025-05-27	10.320	10.430	10.270	10.410	9.713	1,547,660
2025-05-26	10.250	10.320	10.210	10.290	9.601	2,473,314
2025-05-23	10.240	10.430	10.190	10.230	9.545	4,625,709
2025-05-22	10.050	10.205	10.030	10.160	9.480	2,951,683

← NewerPage 6 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.