Qantas Airways Ltd (OP: QUBSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2012 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | -0.05(-3.42%) |
| May 30, 2012 | 1.490 | 1.490 | 1.460 | 1.460 | 6,300 | -0.01(-0.68%) |
| May 24, 2012 | 1.470 | 1.470 | 1.470 | 0 | -0.02(-1.34%) | |
| May 22, 2012 | 1.490 | 1.490 | 1.490 | 0 | +0.06(+4.20%) | |
| May 16, 2012 | 1.430 | 1.430 | 1.430 | 0 | -0.24(-14.37%) | |
| Apr 25, 2012 | 1.670 | 1.670 | 1.670 | 0 | +0.01(+0.60%) | |
| Apr 11, 2012 | 1.660 | 1.660 | 1.660 | 0 | -0.04(-2.35%) | |
| Apr 05, 2012 | 1.700 | 1.700 | 1.700 | 0 | -0.14(-7.61%) | |
| Apr 02, 2012 | 1.840 | 1.840 | 1.840 | 0 | -0.01(-0.54%) | |
| Mar 29, 2012 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.02(+1.09%) |
| Mar 27, 2012 | 1.830 | 1.830 | 1.830 | 0 | +0.06(+3.39%) | |
| Mar 23, 2012 | 1.770 | 1.770 | 1.770 | 0 | -0.03(-1.67%) | |
| Mar 20, 2012 | 1.800 | 1.800 | 1.800 | 0 | -0.01(-0.55%) | |
| Mar 15, 2012 | 1.810 | 1.810 | 1.810 | 1.810 | 0 | +0.02(+1.12%) |
| Mar 14, 2012 | 1.790 | 1.790 | 1.790 | 1.790 | 1,133 | +0.05(+2.87%) |
| Mar 09, 2012 | 1.740 | 1.740 | 1.740 | 0 | -0.05(-2.79%) | |
| Mar 06, 2012 | 1.790 | 1.790 | 1.790 | 0 | -0.03(-1.65%) | |
| Mar 01, 2012 | 1.820 | 1.820 | 1.820 | 0 | -0.03(-1.62%) | |
| Feb 29, 2012 | 1.850 | 1.850 | 1.850 | 1.850 | 11,969 | +0.05(+2.78%) |
| Feb 28, 2012 | 1.800 | 1.800 | 1.800 | 1.800 | 8,322 | +0.03(+1.69%) |
| Feb 27, 2012 | 1.770 | 1.770 | 1.770 | 1.770 | 10,000 | +0.04(+2.31%) |
| Feb 23, 2012 | 1.730 | 1.730 | 1.730 | 1.730 | 0 | +0.02(+1.17%) |
| Feb 17, 2012 | 1.710 | 1.710 | 1.710 | 1.710 | 0 | -0.09(-5.00%) |
| Feb 09, 2012 | 1.800 | 1.800 | 1.800 | 0 | +0.05(+2.86%) | |
| Feb 08, 2012 | 1.750 | 1.750 | 1.750 | 1.750 | 1,000 | +0.02(+1.16%) |
| Feb 06, 2012 | 1.730 | 1.730 | 1.730 | 0 | +0.03(+1.76%) | |
| Feb 03, 2012 | 1.700 | 1.700 | 1.700 | 1.700 | 4,426 | +0.06(+3.66%) |
| Jan 30, 2012 | 1.640 | 1.640 | 1.640 | 0 | -0.01(-0.61%) | |
| Jan 25, 2012 | 1.650 | 1.650 | 1.650 | 1.650 | 0 | +0.10(+6.45%) |
| Jan 19, 2012 | 1.550 | 1.550 | 1.550 | 0 | -0.02(-1.27%) | |
| Jan 18, 2012 | 1.570 | 1.570 | 1.570 | 1.570 | 10,000 | +0.04(+2.61%) |
| Jan 17, 2012 | 1.530 | 1.530 | 1.530 | 1.530 | 783 | +0.04(+2.68%) |
| Jan 13, 2012 | 1.490 | 1.490 | 1.490 | 1.490 | 322 | -0.02(-1.32%) |
| Jan 12, 2012 | 1.510 | 1.510 | 1.510 | 1.510 | 3,500 | -0.06(-3.82%) |
| Jan 10, 2012 | 1.570 | 1.570 | 1.570 | 0 | +0.07(+4.67%) | |
| Jan 06, 2012 | 1.500 | 1.500 | 1.500 | 0 | -0.02(-1.32%) | |
| Jan 03, 2012 | 1.520 | 1.520 | 1.520 | 0 | +0.08(+5.56%) | |
| Dec 29, 2011 | 1.440 | 1.440 | 1.440 | 1.440 | 0 | -0.01(-0.69%) |
| Dec 28, 2011 | 1.450 | 1.450 | 1.450 | 1.450 | 2,000 | -0.01(-0.68%) |
| Dec 27, 2011 | 1.480 | 1.480 | 1.460 | 1.460 | 658 | -0.01(-0.68%) |
| Dec 23, 2011 | 1.470 | 1.470 | 1.470 | 1.470 | 7,000 | +0.01(+0.68%) |
| Dec 20, 2011 | 1.460 | 1.460 | 1.460 | 1.460 | 0 | -0.17(-10.43%) |
| Dec 12, 2011 | 1.630 | 1.630 | 1.630 | 1.630 | 0 | +0.05(+3.16%) |
| Dec 08, 2011 | 1.580 | 1.580 | 1.580 | 0 | -0.04(-2.47%) | |
| Dec 07, 2011 | 1.620 | 1.620 | 1.620 | 1.620 | 308 | +0.00(+0.00%) |
| Dec 06, 2011 | 1.620 | 1.620 | 1.620 | 1.620 | 196 | -0.04(-2.41%) |
| Dec 05, 2011 | 1.660 | 1.660 | 1.660 | 1.660 | 300 | +0.00(+0.00%) |
| Dec 01, 2011 | 1.660 | 1.660 | 1.660 | 0 | +0.12(+7.79%) | |
| Nov 30, 2011 | 1.540 | 1.540 | 1.540 | 1.540 | 260 | +0.06(+4.05%) |
| Nov 29, 2011 | 1.480 | 1.480 | 1.480 | 1.480 | 262 | -0.06(-3.90%) |
| Nov 28, 2011 | 1.460 | 1.540 | 1.460 | 1.540 | 1,105 | +0.13(+9.22%) |
| Nov 25, 2011 | 1.370 | 1.410 | 1.370 | 1.410 | 1,038 | -0.19(-11.88%) |
| Nov 21, 2011 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | -0.06(-3.61%) |
| Nov 18, 2011 | 1.660 | 1.660 | 1.660 | 1.660 | 248 | +0.01(+0.61%) |
| Nov 17, 2011 | 1.660 | 1.660 | 1.650 | 1.650 | 5,248 | -0.11(-6.25%) |
| Nov 16, 2011 | 1.760 | 1.760 | 1.760 | 1.760 | 1,000 | +0.06(+3.53%) |
| Nov 07, 2011 | 1.700 | 1.700 | 1.700 | 0 | +0.08(+4.94%) | |
| Nov 04, 2011 | 1.620 | 1.620 | 1.620 | 1.620 | 8,000 | -0.07(-4.14%) |
| Nov 02, 2011 | 1.690 | 1.690 | 1.690 | 0 | +0.07(+4.32%) | |
| Nov 01, 2011 | 1.710 | 1.710 | 1.620 | 1.620 | 9,794 | -0.08(-4.71%) |
| Oct 31, 2011 | 1.720 | 1.720 | 1.700 | 1.700 | 30,086 | +0.16(+10.39%) |
| Oct 26, 2011 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) | |
| Oct 25, 2011 | 1.540 | 1.540 | 1.540 | 1.540 | 469 | -0.02(-1.28%) |
| Oct 24, 2011 | 1.560 | 1.560 | 1.560 | 1.560 | 250 | +0.07(+4.70%) |
| Oct 19, 2011 | 1.490 | 1.490 | 1.490 | 1.490 | 0 | +0.01(+0.68%) |
| Oct 18, 2011 | 1.480 | 1.480 | 1.480 | 1.480 | 215 | -0.12(-7.50%) |
| Oct 17, 2011 | 1.620 | 1.620 | 1.600 | 1.600 | 2,300 | +0.02(+1.27%) |
| Oct 14, 2011 | 1.580 | 1.580 | 1.580 | 1.580 | 500 | +0.08(+5.33%) |
| Oct 10, 2011 | 1.500 | 1.500 | 1.500 | 0 | +0.24(+19.05%) | |
| Oct 04, 2011 | 1.260 | 1.260 | 1.260 | 0 | -0.07(-5.26%) | |
| Sep 30, 2011 | 1.330 | 1.330 | 1.330 | 1.330 | 0 | -0.05(-3.62%) |
| Sep 28, 2011 | 1.380 | 1.380 | 1.380 | 1.380 | 0 | +0.02(+1.47%) |
| Sep 26, 2011 | 1.360 | 1.360 | 1.360 | 1.360 | 0 | -0.02(-1.45%) |
| Sep 23, 2011 | 1.380 | 1.380 | 1.380 | 1.380 | 1,277 | -0.14(-9.21%) |
| Sep 21, 2011 | 1.520 | 1.520 | 1.520 | 0 | -0.01(-0.65%) | |
| Sep 20, 2011 | 1.530 | 1.530 | 1.530 | 1.530 | 230 | -0.01(-0.65%) |
| Sep 19, 2011 | 1.540 | 1.540 | 1.540 | 1.540 | 295 | +0.02(+1.32%) |
| Sep 12, 2011 | 1.520 | 1.520 | 1.520 | 1.520 | 0 | -0.14(-8.43%) |
| Sep 07, 2011 | 1.660 | 1.660 | 1.660 | 0 | +0.05(+3.11%) | |
| Sep 06, 2011 | 1.610 | 1.610 | 1.610 | 1.610 | 604 | -0.11(-6.40%) |
| Aug 31, 2011 | 1.720 | 1.720 | 1.720 | 0 | +0.06(+3.61%) | |
| Aug 30, 2011 | 1.700 | 1.700 | 1.660 | 1.660 | 1,900 | -0.06(-3.49%) |
| Aug 29, 2011 | 1.700 | 1.730 | 1.700 | 1.720 | 6,745 | +0.11(+6.83%) |
| Aug 25, 2011 | 1.610 | 1.610 | 1.610 | 0 | +0.03(+1.90%) | |
| Aug 24, 2011 | 1.570 | 1.650 | 1.570 | 1.580 | 4,396 | +0.12(+8.22%) |
| Aug 19, 2011 | 1.460 | 1.460 | 1.460 | 0 | -0.09(-5.81%) | |
| Aug 18, 2011 | 1.550 | 1.550 | 1.550 | 1.550 | 264 | -0.05(-3.13%) |
| Aug 17, 2011 | 1.620 | 1.620 | 1.600 | 1.600 | 4,133 | +0.04(+2.56%) |
| Aug 16, 2011 | 1.560 | 1.560 | 1.560 | 1.560 | 52,056 | -0.01(-0.64%) |
| Aug 15, 2011 | 1.640 | 1.640 | 1.570 | 1.570 | 401,180 | +0.02(+1.29%) |
| Aug 12, 2011 | 1.530 | 1.550 | 1.530 | 1.550 | 3,441 | -0.09(-5.49%) |
| Aug 11, 2011 | 1.540 | 1.640 | 1.530 | 1.640 | 435,996 | +0.11(+7.19%) |
| Aug 10, 2011 | 1.530 | 1.530 | 1.530 | 1.530 | 600,453 | -0.07(-4.38%) |
| Aug 09, 2011 | 1.600 | 1.600 | 1.600 | 1.600 | 8,265 | +0.03(+1.91%) |
| Aug 08, 2011 | 1.590 | 1.610 | 1.450 | 1.570 | 7,615 | -0.15(-8.72%) |
| Aug 05, 2011 | 1.720 | 1.720 | 1.720 | 1.720 | 2,929 | -0.34(-16.50%) |
| Aug 02, 2011 | 2.060 | 2.060 | 2.060 | 0 | +0.08(+4.04%) | |
| Jul 29, 2011 | 1.980 | 1.980 | 1.980 | 0 | -0.04(-1.98%) | |
| Jul 28, 2011 | 2.020 | 2.020 | 2.020 | 2.020 | 1,000 | -0.02(-0.98%) |
| Jul 27, 2011 | 2.040 | 2.040 | 2.040 | 2.040 | 250 | -0.02(-0.97%) |
| Jul 26, 2011 | 2.060 | 2.060 | 2.060 | 2.060 | 674 | +0.07(+3.52%) |
| Jul 25, 2011 | 1.990 | 1.990 | 1.990 | 1.990 | 365 | -0.03(-1.49%) |
| Jul 22, 2011 | 2.020 | 2.020 | 2.020 | 2.020 | 228 | +0.05(+2.54%) |
| Jul 20, 2011 | 1.970 | 1.970 | 1.970 | 1.970 | 0 | +0.05(+2.60%) |
| Jul 19, 2011 | 1.920 | 1.920 | 1.920 | 1.920 | 167 | +0.04(+2.13%) |
| Jul 18, 2011 | 1.880 | 1.880 | 1.880 | 1.880 | 1,147 | -0.03(-1.57%) |
| Jul 14, 2011 | 1.910 | 1.910 | 1.910 | 0 | -0.01(-0.52%) | |
| Jul 12, 2011 | 1.920 | 1.920 | 1.920 | 0 | -0.17(-8.13%) | |
| Jul 08, 2011 | 2.090 | 2.090 | 2.090 | 0 | -0.03(-1.42%) | |
| Jul 07, 2011 | 2.120 | 2.120 | 2.120 | 2.120 | 6,472 | +0.03(+1.44%) |
| Jul 06, 2011 | 2.090 | 2.090 | 2.090 | 2.090 | 419 | -0.02(-0.95%) |
| Jul 05, 2011 | 2.100 | 2.110 | 2.100 | 2.110 | 1,030 | +0.14(+7.11%) |
| Jul 01, 2011 | 1.970 | 1.970 | 1.970 | 1.970 | 1,501 | -0.02(-1.01%) |
| Jun 30, 2011 | 1.940 | 1.990 | 1.940 | 1.990 | 8,427 | +0.02(+1.02%) |
| Jun 29, 2011 | 1.970 | 1.970 | 1.970 | 1.970 | 8,500 | +0.03(+1.55%) |
| Jun 28, 2011 | 1.940 | 1.940 | 1.940 | 1.940 | 395 | +0.04(+2.11%) |
| Jun 27, 2011 | 1.900 | 1.900 | 1.900 | 1.900 | 944 | +0.00(+0.00%) |
| Jun 24, 2011 | 1.900 | 1.900 | 1.900 | 1.900 | 783 | -0.01(-0.52%) |
| Jun 22, 2011 | 1.910 | 1.910 | 1.910 | 0 | +0.00(+0.00%) | |
| Jun 21, 2011 | 1.900 | 1.910 | 1.900 | 1.910 | 679 | +0.02(+1.06%) |
| Jun 20, 2011 | 1.890 | 1.890 | 1.890 | 1.890 | 11,886 | -0.01(-0.53%) |
| Jun 17, 2011 | 1.890 | 1.900 | 1.890 | 1.900 | 4,459 | +0.02(+1.06%) |
| Jun 16, 2011 | 1.880 | 1.880 | 1.880 | 1.880 | 1,237 | -0.03(-1.57%) |
| Jun 15, 2011 | 2.000 | 2.000 | 1.910 | 1.910 | 4,984 | -0.09(-4.50%) |
| Jun 14, 2011 | 2.000 | 2.000 | 2.000 | 2.000 | 125 | +0.00(+0.00%) |
| Jun 13, 2011 | 2.000 | 2.000 | 2.000 | 2.000 | 570 | -0.03(-1.48%) |
| Jun 10, 2011 | 2.030 | 2.030 | 2.030 | 2.030 | 118 | +0.03(+1.50%) |
| Jun 09, 2011 | 2.000 | 2.000 | 2.000 | 2.000 | 1,361 | -0.04(-1.96%) |
| Jun 08, 2011 | 2.040 | 2.040 | 2.040 | 2.040 | 1,316 | +0.00(+0.00%) |
| Jun 07, 2011 | 2.040 | 2.040 | 2.040 | 2.040 | 2,721 | -0.04(-1.92%) |
| Jun 06, 2011 | 2.080 | 2.080 | 2.080 | 2.080 | 2,000 | -0.05(-2.35%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.