Qantas Airways Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 8.950 | 8.950 | 8.810 | 8.860 | 8.043 | 11,675,470 |
| 2024-11-22 | 8.960 | 8.990 | 8.870 | 8.940 | 8.115 | 7,932,629 |
| 2024-11-21 | 8.900 | 8.950 | 8.790 | 8.950 | 8.124 | 7,838,791 |
| 2024-11-20 | 8.940 | 8.980 | 8.780 | 8.820 | 8.006 | 8,881,196 |
| 2024-11-19 | 8.960 | 9.050 | 8.920 | 8.970 | 8.142 | 7,065,926 |
| 2024-11-18 | 8.840 | 8.900 | 8.740 | 8.900 | 8.079 | 7,333,314 |
| 2024-11-15 | 8.650 | 8.890 | 8.580 | 8.890 | 8.070 | 9,607,710 |
| 2024-11-14 | 8.610 | 8.640 | 8.530 | 8.580 | 7.788 | 5,106,015 |
| 2024-11-13 | 8.460 | 8.600 | 8.460 | 8.600 | 7.807 | 5,927,257 |
| 2024-11-12 | 8.520 | 8.540 | 8.390 | 8.500 | 7.716 | 7,471,389 |
| 2024-11-11 | 8.450 | 8.570 | 8.410 | 8.530 | 7.743 | 5,041,791 |
| 2024-11-08 | 8.350 | 8.500 | 8.320 | 8.440 | 7.661 | 4,730,774 |
| 2024-11-07 | 8.360 | 8.400 | 8.240 | 8.370 | 7.598 | 7,379,104 |
| 2024-11-06 | 8.340 | 8.355 | 8.280 | 8.310 | 7.543 | 5,126,236 |
| 2024-11-05 | 8.150 | 8.330 | 8.110 | 8.270 | 7.507 | 3,763,151 |
| 2024-11-04 | 8.240 | 8.360 | 8.200 | 8.290 | 7.525 | 5,078,215 |
| 2024-11-01 | 8.040 | 8.200 | 8.000 | 8.170 | 7.416 | 9,812,126 |
| 2024-10-31 | 8.190 | 8.190 | 7.990 | 8.080 | 7.335 | 9,594,867 |
| 2024-10-30 | 8.030 | 8.130 | 7.960 | 8.130 | 7.380 | 6,648,350 |
| 2024-10-29 | 8.170 | 8.180 | 8.025 | 8.130 | 7.380 | 7,178,101 |
| 2024-10-28 | 8.100 | 8.140 | 8.010 | 8.120 | 7.371 | 7,618,239 |
| 2024-10-25 | 7.940 | 8.090 | 7.880 | 8.030 | 7.289 | 9,387,884 |
| 2024-10-24 | 7.820 | 7.975 | 7.780 | 7.910 | 7.180 | 13,937,410 |
| 2024-10-23 | 7.710 | 7.870 | 7.700 | 7.820 | 7.099 | 7,510,153 |
| 2024-10-22 | 7.460 | 7.600 | 7.425 | 7.560 | 6.863 | 7,437,027 |
| 2024-10-21 | 7.470 | 7.500 | 7.360 | 7.470 | 6.781 | 6,143,561 |
| 2024-10-18 | 7.600 | 7.600 | 7.340 | 7.370 | 6.690 | 6,420,045 |
| 2024-10-17 | 7.600 | 7.650 | 7.560 | 7.620 | 6.917 | 7,199,255 |
| 2024-10-16 | 7.340 | 7.480 | 7.310 | 7.450 | 6.763 | 10,385,640 |
| 2024-10-15 | 7.250 | 7.400 | 7.220 | 7.320 | 6.645 | 6,853,073 |
| 2024-10-14 | 7.210 | 7.210 | 7.080 | 7.180 | 6.518 | 3,893,689 |
| 2024-10-11 | 7.220 | 7.220 | 7.150 | 7.170 | 6.509 | 2,908,789 |
| 2024-10-10 | 7.200 | 7.250 | 7.190 | 7.220 | 6.554 | 4,201,871 |
| 2024-10-09 | 7.210 | 7.270 | 7.120 | 7.160 | 6.499 | 6,140,960 |
| 2024-10-08 | 7.050 | 7.180 | 7.040 | 7.130 | 6.472 | 5,205,027 |
| 2024-10-07 | 7.050 | 7.060 | 6.980 | 7.050 | 6.400 | 2,294,026 |
| 2024-10-04 | 6.930 | 7.010 | 6.930 | 7.000 | 6.354 | 4,150,158 |
| 2024-10-03 | 7.020 | 7.020 | 6.940 | 6.970 | 6.327 | 7,587,026 |
| 2024-10-02 | 7.080 | 7.130 | 6.900 | 6.980 | 6.336 | 12,598,230 |
| 2024-10-01 | 7.180 | 7.230 | 7.095 | 7.170 | 6.509 | 10,963,020 |
| 2024-09-30 | 7.460 | 7.490 | 7.400 | 7.420 | 6.735 | 10,086,590 |
| 2024-09-27 | 7.450 | 7.450 | 7.360 | 7.420 | 6.735 | 5,037,562 |
| 2024-09-26 | 7.380 | 7.480 | 7.360 | 7.480 | 6.790 | 5,298,457 |
| 2024-09-25 | 7.350 | 7.430 | 7.280 | 7.330 | 6.654 | 5,689,035 |
| 2024-09-24 | 7.250 | 7.365 | 7.250 | 7.330 | 6.654 | 5,497,698 |
| 2024-09-23 | 7.190 | 7.320 | 7.190 | 7.260 | 6.590 | 6,999,323 |
| 2024-09-20 | 7.280 | 7.370 | 7.230 | 7.260 | 6.590 | 11,805,400 |
| 2024-09-19 | 7.240 | 7.240 | 7.100 | 7.210 | 6.545 | 10,772,640 |
| 2024-09-18 | 7.160 | 7.340 | 7.130 | 7.180 | 6.518 | 7,375,154 |
| 2024-09-17 | 7.080 | 7.160 | 7.040 | 7.160 | 6.499 | 8,726,470 |
| 2024-09-16 | 6.970 | 7.030 | 6.950 | 7.030 | 6.381 | 6,303,328 |
| 2024-09-13 | 6.880 | 6.970 | 6.880 | 6.920 | 6.282 | 7,268,680 |
| 2024-09-12 | 6.850 | 6.880 | 6.790 | 6.840 | 6.209 | 4,628,606 |
| 2024-09-11 | 6.790 | 6.860 | 6.790 | 6.840 | 6.209 | 3,984,067 |
| 2024-09-10 | 6.760 | 6.870 | 6.720 | 6.810 | 6.182 | 6,071,351 |
| 2024-09-09 | 6.670 | 6.790 | 6.660 | 6.740 | 6.118 | 7,801,463 |
| 2024-09-06 | 6.830 | 6.830 | 6.685 | 6.740 | 6.118 | 6,343,639 |
| 2024-09-05 | 6.810 | 6.850 | 6.780 | 6.840 | 6.209 | 4,830,377 |
| 2024-09-04 | 6.760 | 6.820 | 6.700 | 6.780 | 6.154 | 6,977,006 |
| 2024-09-03 | 6.850 | 6.870 | 6.690 | 6.740 | 6.118 | 6,828,850 |
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.