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 |
| 2026-09-18 | 8.850 | 8.870 | 8.730 | 8.730 | 8.730 | 9,927,130 |
| 2026-09-17 | 8.790 | 8.915 | 8.740 | 8.780 | 8.780 | 8,193,838 |
| 2026-09-16 | 8.850 | 8.850 | 8.700 | 8.700 | 8.700 | 8,532,666 |
| 2026-09-15 | 8.800 | 8.880 | 8.760 | 8.870 | 8.870 | 5,017,598 |
| 2026-09-14 | 9.070 | 9.080 | 8.970 | 9.030 | 8.832 | 5,464,077 |
| 2026-09-11 | 8.900 | 9.070 | 8.880 | 9.070 | 8.871 | 4,803,881 |
| 2026-09-10 | 9.080 | 9.130 | 9.020 | 9.060 | 8.861 | 4,211,645 |
| 2026-09-09 | 9.240 | 9.300 | 9.110 | 9.130 | 8.930 | 6,078,821 |
| 2026-09-08 | 9.340 | 9.355 | 9.210 | 9.280 | 9.077 | 3,137,055 |
| 2026-09-07 | 9.400 | 9.425 | 9.280 | 9.320 | 9.116 | 3,154,608 |
| 2026-09-04 | 9.560 | 9.560 | 9.335 | 9.390 | 9.184 | 6,368,166 |
| 2026-09-03 | 9.310 | 9.420 | 9.300 | 9.350 | 9.145 | 9,020,003 |
| 2026-09-02 | 9.360 | 9.400 | 9.190 | 9.230 | 9.028 | 6,179,730 |
| 2026-09-01 | 9.330 | 9.430 | 9.190 | 9.370 | 9.165 | 8,083,849 |
| 2026-08-31 | 9.500 | 9.580 | 9.420 | 9.420 | 9.213 | 11,948,152 |
| 2026-08-28 | 9.560 | 9.680 | 9.440 | 9.580 | 9.370 | 7,378,726 |
| 2026-08-27 | 9.300 | 9.700 | 9.160 | 9.660 | 9.448 | 9,474,505 |
| 2026-08-26 | 9.350 | 9.440 | 9.150 | 9.220 | 9.018 | 6,058,370 |
| 2026-08-25 | 9.220 | 9.330 | 9.180 | 9.250 | 9.047 | 3,807,746 |
| 2026-08-24 | 9.200 | 9.290 | 9.120 | 9.210 | 9.008 | 3,648,511 |
| 2026-08-21 | 9.350 | 9.380 | 9.250 | 9.250 | 9.047 | 4,155,883 |
| 2026-08-20 | 9.470 | 9.480 | 9.330 | 9.360 | 9.155 | 7,771,193 |
| 2026-08-19 | 9.600 | 9.640 | 9.470 | 9.530 | 9.321 | 4,490,533 |
| 2026-08-18 | 9.840 | 9.860 | 9.660 | 9.690 | 9.478 | 4,138,665 |
| 2026-08-17 | 10.000 | 10.000 | 9.830 | 9.930 | 9.712 | 5,313,931 |
| 2026-08-14 | 10.160 | 10.180 | 10.000 | 10.000 | 9.781 | 3,429,593 |
| 2026-08-13 | 10.150 | 10.170 | 10.040 | 10.070 | 9.849 | 5,445,595 |
| 2026-08-12 | 10.150 | 10.230 | 10.020 | 10.140 | 9.918 | 7,538,153 |
| 2026-08-11 | 10.080 | 10.290 | 10.050 | 10.120 | 9.898 | 5,166,306 |
| 2026-08-10 | 10.550 | 10.580 | 10.390 | 10.450 | 10.221 | 2,349,268 |
| 2026-08-07 | 10.650 | 10.700 | 10.560 | 10.570 | 10.338 | 3,486,928 |
| 2026-08-06 | 10.680 | 10.760 | 10.620 | 10.690 | 10.456 | 5,093,357 |
| 2026-08-05 | 10.400 | 10.605 | 10.300 | 10.600 | 10.368 | 4,724,371 |
| 2026-08-04 | 10.370 | 10.500 | 10.210 | 10.290 | 10.064 | 5,937,878 |
| 2026-08-03 | 10.140 | 10.390 | 10.070 | 10.320 | 10.094 | 5,336,738 |
| 2026-07-31 | 10.160 | 10.180 | 9.950 | 9.950 | 9.732 | 5,749,852 |
| 2026-07-30 | 10.250 | 10.315 | 10.110 | 10.110 | 9.888 | 4,805,579 |
| 2026-07-29 | 10.440 | 10.440 | 10.245 | 10.420 | 10.192 | 4,372,428 |
| 2026-07-28 | 10.370 | 10.470 | 10.330 | 10.390 | 10.162 | 4,923,848 |
Page 1 of 22 · 1,268 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.