Qantas Airways Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 9.160 | 9.250 | 9.060 | 9.060 | 8.224 | 3,077,842 |
| 2025-02-20 | 9.050 | 9.220 | 8.960 | 9.220 | 8.369 | 5,396,726 |
| 2025-02-19 | 9.200 | 9.200 | 9.080 | 9.120 | 8.279 | 4,636,880 |
| 2025-02-18 | 9.220 | 9.220 | 9.070 | 9.200 | 8.351 | 3,024,902 |
| 2025-02-17 | 9.300 | 9.310 | 9.130 | 9.200 | 8.351 | 3,493,858 |
| 2025-02-14 | 9.320 | 9.380 | 9.285 | 9.350 | 8.487 | 2,810,982 |
| 2025-02-13 | 9.390 | 9.430 | 9.230 | 9.320 | 8.460 | 4,133,416 |
| 2025-02-12 | 9.470 | 9.510 | 9.410 | 9.510 | 8.633 | 2,865,691 |
| 2025-02-11 | 9.440 | 9.580 | 9.390 | 9.530 | 8.651 | 4,497,666 |
| 2025-02-10 | 9.320 | 9.465 | 9.300 | 9.440 | 8.569 | 2,165,976 |
| 2025-02-07 | 9.570 | 9.570 | 9.380 | 9.410 | 8.542 | 2,611,311 |
| 2025-02-06 | 9.490 | 9.640 | 9.470 | 9.560 | 8.678 | 4,394,413 |
| 2025-02-05 | 9.300 | 9.440 | 9.210 | 9.420 | 8.551 | 4,220,407 |
| 2025-02-04 | 9.440 | 9.460 | 9.240 | 9.280 | 8.424 | 4,356,862 |
| 2025-02-03 | 9.240 | 9.240 | 9.070 | 9.220 | 8.369 | 3,844,966 |
| 2025-01-31 | 9.390 | 9.460 | 9.330 | 9.420 | 8.551 | 5,755,919 |
| 2025-01-30 | 9.400 | 9.490 | 9.330 | 9.390 | 8.524 | 5,929,092 |
| 2025-01-29 | 9.470 | 9.580 | 9.415 | 9.470 | 8.596 | 3,139,605 |
| 2025-01-28 | 9.460 | 9.530 | 9.370 | 9.490 | 8.614 | 3,362,182 |
| 2025-01-24 | 9.420 | 9.530 | 9.380 | 9.460 | 8.587 | 2,670,875 |
| 2025-01-23 | 9.400 | 9.540 | 9.350 | 9.420 | 8.551 | 5,137,805 |
| 2025-01-22 | 9.200 | 9.440 | 9.190 | 9.380 | 8.515 | 4,941,045 |
| 2025-01-21 | 9.120 | 9.170 | 9.010 | 9.050 | 8.215 | 2,544,649 |
| 2025-01-20 | 9.020 | 9.175 | 8.960 | 9.130 | 8.288 | 1,932,094 |
| 2025-01-17 | 8.940 | 9.040 | 8.850 | 9.030 | 8.197 | 4,586,568 |
| 2025-01-16 | 8.830 | 8.930 | 8.740 | 8.930 | 8.106 | 6,113,653 |
| 2025-01-15 | 9.180 | 9.200 | 8.780 | 8.860 | 8.043 | 4,947,376 |
| 2025-01-14 | 9.240 | 9.260 | 9.080 | 9.110 | 8.270 | 4,721,485 |
| 2025-01-13 | 9.310 | 9.400 | 9.230 | 9.310 | 8.451 | 3,532,421 |
| 2025-01-10 | 9.220 | 9.340 | 9.220 | 9.340 | 8.478 | 1,994,679 |
| 2025-01-09 | 9.230 | 9.280 | 9.155 | 9.230 | 8.378 | 3,229,848 |
| 2025-01-08 | 9.300 | 9.390 | 9.270 | 9.280 | 8.424 | 4,120,295 |
| 2025-01-07 | 9.050 | 9.320 | 8.920 | 9.290 | 8.433 | 5,474,371 |
| 2025-01-06 | 9.150 | 9.190 | 8.930 | 8.970 | 8.142 | 3,403,892 |
| 2025-01-03 | 8.950 | 9.120 | 8.950 | 9.080 | 8.242 | 2,024,186 |
| 2025-01-02 | 8.950 | 9.100 | 8.920 | 9.090 | 8.251 | 2,378,851 |
| 2024-12-31 | 9.030 | 9.120 | 8.960 | 8.970 | 8.142 | 2,021,379 |
| 2024-12-30 | 9.080 | 9.120 | 8.990 | 9.070 | 8.233 | 2,290,361 |
| 2024-12-27 | 9.050 | 9.185 | 9.050 | 9.120 | 8.279 | 2,210,778 |
| 2024-12-24 | 8.910 | 9.080 | 8.860 | 9.040 | 8.206 | 1,682,370 |
| 2024-12-23 | 8.790 | 9.010 | 8.755 | 9.000 | 8.170 | 3,069,877 |
| 2024-12-20 | 8.950 | 8.980 | 8.680 | 8.720 | 7.915 | 18,811,680 |
| 2024-12-19 | 9.000 | 9.040 | 8.840 | 8.900 | 8.079 | 7,487,909 |
| 2024-12-18 | 9.080 | 9.220 | 9.040 | 9.220 | 8.369 | 6,335,055 |
| 2024-12-17 | 8.940 | 9.090 | 8.920 | 9.070 | 8.233 | 4,626,562 |
| 2024-12-16 | 8.860 | 8.970 | 8.835 | 8.900 | 8.079 | 6,276,992 |
| 2024-12-13 | 8.860 | 8.900 | 8.785 | 8.890 | 8.070 | 5,415,958 |
| 2024-12-12 | 8.930 | 9.000 | 8.850 | 9.000 | 8.170 | 4,599,579 |
| 2024-12-11 | 9.090 | 9.090 | 8.830 | 8.880 | 8.061 | 4,300,409 |
| 2024-12-10 | 9.000 | 9.040 | 8.920 | 9.010 | 8.179 | 3,806,122 |
| 2024-12-09 | 9.020 | 9.070 | 8.940 | 9.030 | 8.197 | 3,035,552 |
| 2024-12-06 | 8.870 | 9.040 | 8.840 | 9.030 | 8.197 | 5,736,661 |
| 2024-12-05 | 9.000 | 9.030 | 8.850 | 8.870 | 8.052 | 3,577,653 |
| 2024-12-04 | 9.020 | 9.140 | 8.880 | 8.880 | 8.061 | 5,518,252 |
| 2024-12-03 | 8.930 | 9.090 | 8.850 | 9.060 | 8.224 | 9,069,348 |
| 2024-12-02 | 8.840 | 8.860 | 8.750 | 8.820 | 8.006 | 3,469,262 |
| 2024-11-29 | 8.750 | 8.840 | 8.740 | 8.770 | 7.961 | 4,146,016 |
| 2024-11-28 | 8.840 | 8.860 | 8.720 | 8.780 | 7.970 | 6,051,359 |
| 2024-11-27 | 8.970 | 8.970 | 8.770 | 8.800 | 7.988 | 6,797,355 |
| 2024-11-26 | 8.930 | 9.050 | 8.900 | 8.940 | 8.115 | 8,839,423 |
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.