Qantas Airways Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.310 | 8.400 | 8.250 | 8.330 | 8.330 | 4,085,940 |
| 2026-10-16 | 8.300 | 8.330 | 8.210 | 8.320 | 8.320 | 6,819,314 |
| 2026-10-15 | 8.110 | 8.300 | 8.050 | 8.260 | 8.260 | 10,023,724 |
| 2026-10-14 | 8.240 | 8.280 | 8.040 | 8.170 | 8.170 | 9,151,083 |
| 2026-10-13 | 8.450 | 8.480 | 8.210 | 8.300 | 8.300 | 5,523,121 |
| 2026-10-12 | 8.570 | 8.585 | 8.490 | 8.550 | 8.550 | 3,166,697 |
| 2026-10-09 | 8.700 | 8.770 | 8.520 | 8.520 | 8.520 | 5,791,536 |
| 2026-10-08 | 8.880 | 8.890 | 8.690 | 8.710 | 8.710 | 4,117,232 |
| 2026-10-07 | 8.990 | 9.030 | 8.820 | 8.870 | 8.870 | 4,368,490 |
| 2026-10-06 | 8.880 | 9.050 | 8.850 | 8.990 | 8.990 | 3,646,176 |
| 2026-10-05 | 8.840 | 8.935 | 8.820 | 8.880 | 8.880 | 2,450,332 |
| 2026-10-02 | 8.980 | 9.040 | 8.790 | 8.790 | 8.790 | 5,254,499 |
| 2026-10-01 | 9.060 | 9.100 | 8.930 | 8.970 | 8.970 | 3,716,209 |
| 2026-09-30 | 9.150 | 9.240 | 9.140 | 9.140 | 9.140 | 7,043,847 |
| 2026-09-29 | 8.970 | 9.070 | 8.930 | 9.070 | 9.070 | 3,118,020 |
| 2026-09-28 | 8.930 | 9.020 | 8.930 | 8.980 | 8.980 | 3,708,749 |
| 2026-09-25 | 8.950 | 9.030 | 8.920 | 8.930 | 8.930 | 4,970,525 |
| 2026-09-24 | 8.990 | 9.030 | 8.900 | 9.020 | 9.020 | 5,786,964 |
| 2026-09-23 | 9.100 | 9.165 | 9.040 | 9.140 | 9.140 | 10,681,596 |
| 2026-09-22 | 8.820 | 9.000 | 8.820 | 8.950 | 8.950 | 6,440,736 |
| 2026-09-21 | 8.740 | 8.820 | 8.670 | 8.790 | 8.790 | 3,185,267 |
Page 1 of 1 · 21 trading days
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.