ASX - Delayed Quote
AUD
Qantas Airways Limited (QAN.AX)
8.79
+0.11
(+1.27%)
At close: October 30 at 4:11:01 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.68
8.86
8.68
8.79
8.79
12,268,730
Oct 30, 2026
8.68
8.86
8.68
8.79
8.79
13,673,497
Oct 29, 2026
8.71
8.77
8.65
8.68
8.68
6,819,027
Oct 28, 2026
8.72
8.97
8.68
8.70
8.70
7,668,413
Oct 27, 2026
8.41
8.73
8.41
8.65
8.65
8,356,621
Oct 26, 2026
8.35
8.50
8.33
8.40
8.40
7,880,153
Oct 23, 2026
8.51
8.54
8.35
8.42
8.42
7,442,463
Oct 22, 2026
8.33
8.48
8.31
8.45
8.45
5,414,209
Oct 21, 2026
8.30
8.41
8.26
8.35
8.35
4,929,329
Oct 20, 2026
8.21
8.26
8.18
8.23
8.23
8,739,142
Oct 19, 2026
8.31
8.40
8.25
8.33
8.33
4,085,940
Oct 16, 2026
8.30
8.33
8.21
8.32
8.32
6,819,314
Oct 15, 2026
8.11
8.30
8.05
8.26
8.26
10,023,724
Oct 14, 2026
8.24
8.28
8.04
8.17
8.17
9,151,083
Oct 13, 2026
8.45
8.48
8.21
8.30
8.30
5,523,121
Oct 12, 2026
8.57
8.59
8.49
8.55
8.55
3,166,697
Oct 9, 2026
8.70
8.77
8.52
8.52
8.52
5,791,536
Oct 8, 2026
8.88
8.89
8.69
8.71
8.71
4,117,232
Oct 7, 2026
8.99
9.03
8.82
8.87
8.87
4,368,490
Oct 6, 2026
8.88
9.05
8.85
8.99
8.99
3,646,176
Oct 5, 2026
8.84
8.94
8.82
8.88
8.88
2,450,332
Oct 2, 2026
8.98
9.04
8.79
8.79
8.79
5,254,499
Oct 1, 2026
9.06
9.10
8.93
8.97
8.97
3,716,209
Sep 30, 2026
9.15
9.24
9.14
9.14
9.14
7,043,847
Sep 29, 2026
8.97
9.07
8.93
9.07
9.07
3,118,020
Sep 28, 2026
8.93
9.02
8.93
8.98
8.98
3,708,749
Sep 25, 2026
8.95
9.03
8.92
8.93
8.93
4,970,525
Sep 24, 2026
8.99
9.03
8.90
9.02
9.02
5,786,964
Sep 23, 2026
9.10
9.16
9.04
9.14
9.14
10,681,596
Sep 22, 2026
8.82
9.00
8.82
8.95
8.95
6,440,736
Sep 21, 2026
8.74
8.82
8.67
8.79
8.79
3,185,267
Sep 18, 2026
8.85
8.87
8.73
8.73
8.73
9,927,130
Sep 17, 2026
8.79
8.91
8.74
8.78
8.78
8,193,838
Sep 16, 2026
8.85
8.85
8.70
8.70
8.70
8,532,666
Sep 15, 2026
0.198
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
8.80
8.88
8.76
8.87
8.87
5,017,598
Sep 14, 2026
9.07
9.08
8.97
9.03
8.83
5,464,077
Sep 11, 2026
8.90
9.07
8.88
9.07
8.87
4,803,881
Sep 10, 2026
9.08
9.13
9.02
9.06
8.86
4,211,645
Sep 9, 2026
9.24
9.30
9.11
9.13
8.93
6,078,821
Sep 8, 2026
9.34
9.35
9.21
9.28
9.08
3,137,055
Sep 7, 2026
9.40
9.43
9.28
9.32
9.12
3,154,608
Sep 4, 2026
9.56
9.56
9.34
9.39
9.18
6,368,166
Sep 3, 2026
9.31
9.42
9.30
9.35
9.14
9,020,003
Sep 2, 2026
9.36
9.40
9.19
9.23
9.03
6,179,730
Sep 1, 2026
9.33
9.43
9.19
9.37
9.16
8,083,849
Aug 31, 2026
9.50
9.58
9.42
9.42
9.21
11,948,152
Aug 28, 2026
9.56
9.68
9.44
9.58
9.37
7,378,726
Aug 27, 2026
9.30
9.70
9.16
9.66
9.45
9,474,505
Aug 26, 2026
9.35
9.44
9.15
9.22
9.02
6,058,370
Aug 25, 2026
9.22
9.32
9.18
9.25
9.05
3,807,746
Aug 24, 2026
9.20
9.29
9.12
9.21
9.01
3,648,511
Aug 21, 2026
9.35
9.38
9.25
9.25
9.05
4,155,883
Aug 20, 2026
9.47
9.48
9.33
9.36
9.15
7,771,193
Aug 19, 2026
9.60
9.64
9.47
9.53
9.32
4,490,533
Aug 18, 2026
9.84
9.86
9.66
9.69
9.48
4,138,665
Aug 17, 2026
10.00
10.00
9.83
9.93
9.71
5,313,931
Aug 14, 2026
10.16
10.18
10.00
10.00
9.78
3,429,593
Aug 13, 2026
10.15
10.17
10.04
10.07
9.85
5,445,595
Aug 12, 2026
10.15
10.23
10.02
10.14
9.92
7,538,153
Aug 11, 2026
10.08
10.29
10.05
10.12
9.90
5,166,306
Aug 10, 2026
10.55
10.58
10.39
10.45
10.22
2,349,268
Aug 7, 2026
10.65
10.70
10.56
10.57
10.34
3,486,928
Aug 6, 2026
10.68
10.76
10.62
10.69
10.46
5,093,357
Aug 5, 2026
10.40
10.60
10.30
10.60
10.37
4,724,371
Aug 4, 2026
10.37
10.50
10.21
10.29
10.06
5,937,878
Aug 3, 2026
10.14
10.39
10.07
10.32
10.09
5,336,738
Jul 31, 2026
10.16
10.18
9.95
9.95
9.73
5,749,852
Jul 30, 2026
10.25
10.31
10.11
10.11
9.89
4,805,579
Jul 29, 2026
10.44
10.44
10.24
10.42
10.19
4,372,428
Jul 28, 2026
10.37
10.47
10.33
10.39
10.16
4,923,848
Jul 27, 2026
10.21
10.50
10.17
10.35
10.12
9,084,179
Jul 24, 2026
10.14
10.18
9.97
9.99
9.77
7,072,553
Jul 23, 2026
10.08
10.24
10.08
10.19
9.97
5,593,122
Jul 22, 2026
10.14
10.20
10.05
10.16
9.94
5,651,207
Jul 21, 2026
10.10
10.15
10.02
10.14
9.92
6,478,568
Jul 20, 2026
10.19
10.19
10.02
10.09
9.87
4,598,747
Jul 17, 2026
10.37
10.41
10.20
10.24
10.02
4,329,313
Jul 16, 2026
10.29
10.40
10.21
10.35
10.12
4,427,229
Jul 15, 2026
10.25
10.32
10.18
10.28
10.05
4,276,440
Jul 14, 2026
10.27
10.29
10.10
10.25
10.03
5,079,593
Jul 13, 2026
10.31
10.44
10.30
10.43
10.20
3,556,641
Jul 10, 2026
10.40
10.43
10.27
10.41
10.18
3,729,869
Jul 9, 2026
10.40
10.53
10.38
10.39
10.16
4,143,646
Jul 8, 2026
10.49
10.56
10.37
10.55
10.32
5,841,774
Jul 7, 2026
10.57
10.66
10.45
10.60
10.37
3,775,578
Jul 6, 2026
10.52
10.58
10.50
10.57
10.34
2,001,904
Jul 3, 2026
10.62
10.75
10.54
10.61
10.38
4,414,569
Jul 2, 2026
10.48
10.62
10.34
10.62
10.39
5,475,579
Jul 1, 2026
10.65
10.70
10.52
10.54
10.31
6,936,833
Jun 30, 2026
10.70
10.74
10.59
10.62
10.39
5,632,039
Jun 29, 2026
10.68
10.75
10.59
10.70
10.47
4,563,065
Jun 26, 2026
10.76
10.80
10.56
10.68
10.45
5,810,104
Jun 25, 2026
10.59
10.80
10.54
10.71
10.48
13,566,465
Jun 24, 2026
10.20
10.35
10.17
10.29
10.06
9,808,409
Jun 23, 2026
10.15
10.19
10.09
10.13
9.91
5,926,705
Jun 22, 2026
10.05
10.15
9.98
10.09
9.87
4,284,054
Jun 19, 2026
10.08
10.15
10.02
10.06
9.84
14,631,583
Jun 18, 2026
9.98
10.09
9.95
9.99
9.77
6,251,162
Jun 17, 2026
9.99
10.14
9.89
9.98
9.76
6,929,443
Jun 16, 2026
9.86
10.10
9.85
9.96
9.74
7,022,619
Jun 15, 2026
9.51
9.94
9.48
9.94
9.72
8,268,335
Jun 12, 2026
9.38
9.53
9.30
9.35
9.14
7,551,195
Jun 11, 2026
9.15
9.22
8.87
9.01
8.81
7,240,369
Jun 10, 2026
9.19
9.39
9.16
9.32
9.12
4,287,991
Jun 9, 2026
9.06
9.23
8.98
9.22
9.02
3,220,172
Jun 5, 2026
9.17
9.25
9.15
9.19
8.99
1,610,031
Jun 4, 2026
9.03
9.16
9.03
9.15
8.95
3,079,524
Jun 3, 2026
9.19
9.23
9.06
9.16
8.96
4,813,046
Jun 2, 2026
9.32
9.36
9.10
9.21
9.01
8,349,264
Jun 1, 2026
9.35
9.41
9.27
9.40
9.19
3,818,665
May 29, 2026
9.30
9.50
9.25
9.44
9.23
9,316,724
May 28, 2026
9.32
9.44
9.12
9.15
8.95
5,331,077
May 27, 2026
9.17
9.29
9.13
9.29
9.09
4,109,794
May 26, 2026
9.13
9.24
9.10
9.18
8.98
6,985,116
May 25, 2026
8.85
9.19
8.84
9.18
8.98
6,557,658
May 22, 2026
8.80
8.80
8.65
8.68
8.49
3,056,303
May 21, 2026
8.68
8.82
8.62
8.71
8.52
4,903,052
May 20, 2026
8.50
8.54
8.43
8.45
8.26
4,080,482
May 19, 2026
8.50
8.57
8.45
8.55
8.36
3,045,547
May 18, 2026
8.63
8.65
8.40
8.44
8.25
3,761,827
May 15, 2026
8.67
8.67
8.51
8.54
8.35
4,797,023
May 14, 2026
8.65
8.66
8.53
8.59
8.40
5,915,090
May 13, 2026
8.62
8.75
8.62
8.67
8.48
2,744,760
May 12, 2026
8.82
8.82
8.55
8.61
8.42
3,368,302
May 11, 2026
8.84
8.90
8.66
8.74
8.55
4,560,608
May 8, 2026
8.85
8.92
8.83
8.90
8.70
4,880,002
May 7, 2026
8.72
9.00
8.72
9.00
8.80
8,914,233
May 6, 2026
8.48
8.67
8.47
8.56
8.37
6,722,644
May 5, 2026
8.35
8.44
8.31
8.39
8.21
5,964,079
May 4, 2026
8.49
8.50
8.42
8.46
8.27
3,237,368
May 1, 2026
8.52
8.53
8.41
8.48
8.29
3,083,038
Apr 30, 2026
8.26
8.47
8.24
8.41
8.23
7,696,356
Apr 29, 2026
8.37
8.42
8.31
8.38
8.20
5,410,588
Apr 28, 2026
8.34
8.43
8.31
8.37
8.19
5,841,844
Apr 27, 2026
8.39
8.54
8.36
8.44
8.25
3,889,739
Apr 24, 2026
8.49
8.53
8.31
8.41
8.23
7,403,182
Apr 23, 2026
8.63
8.72
8.53
8.55
8.36
12,801,671
Apr 22, 2026
9.02
9.08
8.87
8.87
8.68
10,797,426
Apr 21, 2026
9.15
9.16
9.08
9.08
8.88
7,837,634
Apr 20, 2026
9.26
9.28
9.13
9.20
9.00
7,409,100
Apr 17, 2026
9.01
9.15
9.01
9.08
8.88
6,291,117
Apr 16, 2026
9.10
9.20
9.05
9.16
8.96
8,340,521
Apr 15, 2026
9.27
9.30
9.03
9.09
8.89
8,768,472
Apr 14, 2026
8.98
9.03
8.67
8.98
8.78
12,319,318
Apr 13, 2026
8.86
9.09
8.85
9.01
8.81
6,233,672
Apr 10, 2026
9.10
9.22
9.07
9.19
8.99
7,753,297
Apr 9, 2026
9.01
9.11
9.00
9.09
8.89
10,698,816
Apr 8, 2026
9.20
9.37
9.05
9.29
9.09
19,642,475
Apr 7, 2026
8.64
8.71
8.46
8.49
8.30
6,502,758
Apr 2, 2026
8.70
8.89
8.52
8.55
8.36
7,839,244
Apr 1, 2026
8.54
8.73
8.54
8.67
8.48
11,376,153
Mar 31, 2026
8.20
8.47
8.17
8.37
8.19
9,607,756
Mar 30, 2026
8.28
8.32
8.22
8.28
8.10
8,697,318
Mar 27, 2026
8.49
8.51
8.35
8.45
8.26
6,934,230
Mar 26, 2026
8.61
8.67
8.40
8.51
8.32
8,393,554
Mar 25, 2026
8.28
8.81
8.28
8.70
8.51
8,394,467
Mar 24, 2026
8.40
8.56
8.32
8.34
8.16
10,006,082
Mar 23, 2026
8.04
8.31
8.03
8.15
7.97
12,493,198
Mar 20, 2026
8.45
8.49
8.25
8.34
8.16
27,840,757
Mar 19, 2026
8.52
8.63
8.42
8.43
8.25
17,416,214
Mar 18, 2026
8.57
8.87
8.57
8.73
8.54
16,696,927
Mar 17, 2026
8.55
8.67
8.55
8.60
8.41
9,801,021
Mar 16, 2026
8.59
8.65
8.54
8.56
8.37
7,563,940
Mar 13, 2026
8.55
8.73
8.55
8.61
8.42
11,833,943
Mar 12, 2026
8.72
8.90
8.67
8.67
8.48
10,728,713
Mar 11, 2026
8.75
8.87
8.57
8.82
8.63
9,692,565
Mar 10, 2026
0.198
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
8.45
8.67
8.38
8.56
8.37
9,566,890
Mar 9, 2026
8.11
8.53
8.11
8.52
8.14
12,190,146
Mar 6, 2026
8.80
9.00
8.80
8.92
8.52
10,741,541
Mar 5, 2026
9.23
9.23
8.94
9.08
8.67
13,266,439
Mar 4, 2026
9.19
9.22
8.94
8.99
8.59
8,264,311
Mar 3, 2026
9.13
9.24
9.04
9.24
8.83
14,677,475
Mar 2, 2026
9.05
9.50
8.92
9.41
8.99
12,098,857
Feb 27, 2026
9.75
9.95
9.73
9.95
9.51
10,623,578
Feb 26, 2026
11.09
11.09
9.58
9.67
9.24
15,301,857
Feb 25, 2026
10.39
10.65
10.34
10.65
10.17
4,047,350
Feb 24, 2026
10.46
10.49
10.27
10.42
9.95
3,728,302
Feb 23, 2026
10.65
10.66
10.49
10.51
10.04
4,617,390
Feb 20, 2026
10.55
10.69
10.48
10.61
10.14
5,396,777
Feb 19, 2026
10.77
10.84
10.70
10.74
10.26
3,668,098
Feb 18, 2026
10.61
10.70
10.58
10.66
10.18
2,088,090
Feb 17, 2026
10.45
10.60
10.42
10.56
10.09
1,805,254
Feb 16, 2026
10.36
10.45
10.31
10.42
9.95
1,490,053
Feb 13, 2026
10.50
10.57
10.34
10.36
9.90
3,344,794
Feb 12, 2026
10.44
10.56
10.41
10.48
10.01
4,552,752
Feb 11, 2026
10.40
10.48
10.34
10.44
9.97
2,717,026
Feb 10, 2026
10.39
10.53
10.32
10.36
9.90
2,888,283
Feb 9, 2026
10.18
10.45
10.18
10.44
9.97
2,988,718
Feb 6, 2026
10.17
10.30
10.09
10.15
9.70
2,961,113
Feb 5, 2026
10.33
10.34
10.20
10.30
9.84
2,781,627
Feb 4, 2026
10.22
10.35
10.16
10.25
9.79
2,510,771
Feb 3, 2026
10.25
10.31
10.17
10.20
9.74
4,898,807
Feb 2, 2026
10.15
10.29
10.08
10.17
9.72
4,284,820
Jan 30, 2026
10.26
10.27
9.92
10.07
9.62
10,841,106
Jan 29, 2026
10.22
10.25
10.12
10.15
9.70
3,894,838
Jan 28, 2026
10.23
10.47
10.17
10.37
9.91
5,782,345
Jan 27, 2026
10.28
10.37
10.19
10.23
9.77
4,354,672
Jan 23, 2026
10.50
10.59
10.27
10.34
9.88
3,770,968
Jan 22, 2026
10.58
10.63
10.48
10.50
10.03
3,050,890
Jan 21, 2026
10.54
10.66
10.43
10.49
10.02
6,351,996
Jan 20, 2026
10.29
10.69
10.28
10.59
10.12
5,992,332
Jan 19, 2026
10.36
10.41
10.27
10.41
9.95
2,482,003
Jan 16, 2026
10.20
10.38
10.12
10.38
9.92
3,827,290
Jan 15, 2026
10.11
10.20
10.05
10.18
9.73
5,069,740
Jan 14, 2026
10.10
10.28
10.06
10.25
9.79
2,204,202
Jan 13, 2026
10.21
10.31
10.16
10.20
9.74
4,395,503
Jan 12, 2026
10.32
10.36
10.14
10.20
9.74
3,109,583
Jan 9, 2026
10.48
10.51
10.25
10.31
9.85
4,149,585
Jan 8, 2026
10.41
10.57
10.41
10.51
10.04
3,160,874
Jan 7, 2026
10.31
10.49
10.16
10.48
10.01
4,265,391
Jan 6, 2026
10.43
10.46
10.27
10.30
9.84
2,941,269
Jan 5, 2026
10.54
10.62
10.41
10.49
10.02
2,724,688
Jan 2, 2026
10.40
10.52
10.32
10.49
10.02
2,607,834
Dec 31, 2025
10.28
10.38
10.25
10.38
9.92
1,448,639
Dec 30, 2025
10.30
10.37
10.24
10.31
9.85
1,295,795
Dec 29, 2025
10.27
10.35
10.21
10.28
9.82
1,673,451
Dec 24, 2025
10.25
10.33
10.23
10.28
9.82
1,114,478
Dec 23, 2025
10.25
10.40
10.23
10.36
9.90
5,614,520
Dec 22, 2025
10.27
10.32
10.20
10.24
9.78
2,356,791
Dec 19, 2025
10.16
10.25
10.03
10.25
9.79
11,299,518
Dec 18, 2025
9.94
10.08
9.91
10.05
9.60
5,780,249
Dec 17, 2025
10.24
10.31
10.10
10.10
9.65
3,992,207
Dec 16, 2025
9.85
10.11
9.81
10.09
9.64
5,606,731
Dec 15, 2025
9.80
9.86
9.76
9.81
9.37
2,641,886
Dec 12, 2025
9.76
9.94
9.76
9.84
9.40
3,400,247
Dec 11, 2025
9.82
9.90
9.76
9.76
9.32
4,086,623
Dec 10, 2025
9.76
9.83
9.65
9.65
9.22
4,933,358
Dec 9, 2025
9.92
9.92
9.73
9.73
9.30
2,640,775
Dec 8, 2025
9.86
9.86
9.71
9.80
9.36
2,227,213
Dec 5, 2025
9.78
9.96
9.75
9.81
9.37
2,271,666
Dec 4, 2025
9.70
9.84
9.66
9.74
9.31
3,111,647
Dec 3, 2025
9.72
9.76
9.56
9.72
9.29
6,502,521
Dec 2, 2025
9.92
9.94
9.70
9.74
9.31
6,826,988
Dec 1, 2025
9.85
10.02
9.85
9.95
9.51
4,267,580
Nov 28, 2025
9.85
10.04
9.85
9.98
9.53
3,339,599
Nov 27, 2025
9.83
9.92
9.78
9.92
9.48
4,469,167
Nov 26, 2025
9.45
9.80
9.41
9.80
9.36
10,137,454
Nov 25, 2025
9.48
9.51
9.32
9.38
8.96
4,443,715
Nov 24, 2025
9.49
9.52
9.35
9.45
9.03
10,218,992
Nov 21, 2025
9.43
9.54
9.36
9.41
8.99
4,621,220
Nov 20, 2025
9.58
9.72
9.58
9.65
9.22
4,343,529
Nov 19, 2025
9.61
9.63
9.49
9.58
9.15
4,006,912
Nov 18, 2025
9.59
9.68
9.58
9.63
9.20
5,829,791
Nov 17, 2025
9.72
9.76
9.52
9.75
9.31
4,800,189
Nov 14, 2025
9.75
9.78
9.68
9.72
9.29
3,771,816
Nov 13, 2025
9.83
9.87
9.78
9.84
9.40
6,993,509
Nov 12, 2025
9.77
9.92
9.72
9.76
9.32
6,970,612
Nov 11, 2025
9.65
9.80
9.58
9.75
9.31
8,700,124
Nov 10, 2025
9.55
9.73
9.48
9.73
9.30
7,585,547
Nov 7, 2025
9.91
10.00
9.42
9.51
9.09
12,468,720
Nov 6, 2025
10.20
10.26
10.13
10.18
9.73
3,378,535
Nov 5, 2025
10.08
10.16
9.94
10.16
9.71
8,026,141
Nov 4, 2025
10.37
10.38
10.23
10.24
9.78
5,405,021
Nov 3, 2025
10.30
10.36
10.18
10.36
9.90
10,940,426
Oct 31, 2025
10.37
10.38
10.15
10.20
9.74
6,830,807
Oct 30, 2025
10.20
10.43
10.17
10.37
9.91
6,012,448
