Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qantas Airways ADR (OP: QABSY )

20.41 +0.10 (+0.49%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 25, 2017 46.57 46.57 46.57 0 +0.08(+0.17%)
Sep 21, 2017 46.49 46.49 46.49 0 +1.20(+2.65%)
Sep 08, 2017 45.29 45.29 45.29 0 -0.63(-1.37%)
Sep 01, 2017 45.92 45.92 45.92 14 +1.25(+2.80%)
Aug 28, 2017 44.67 44.67 44.67 46 -0.16(-0.36%)
Aug 11, 2017 44.83 44.83 44.83 65 +0.55(+1.24%)
Aug 07, 2017 44.28 44.28 44.28 15 +1.97(+4.66%)
Jul 18, 2017 42.31 42.31 42.31 7 -2.68(-5.96%)
Jul 13, 2017 44.99 44.99 44.99 0 +0.12(+0.27%)
Jul 12, 2017 44.87 44.87 44.87 44.87 200 -0.19(-0.42%)
Jul 07, 2017 45.06 45.06 45.06 9 +3.37(+8.08%)
Jul 03, 2017 41.69 41.69 41.69 41.69 0 +0.00(+0.00%)
Jun 26, 2017 41.69 41.69 41.69 0 +2.57(+6.57%)
Jun 12, 2017 39.12 39.12 39.12 1,971 +0.62(+1.61%)
May 31, 2017 38.50 38.50 38.50 170 -0.19(-0.49%)
May 25, 2017 38.69 38.69 38.69 4 +1.64(+4.43%)
May 23, 2017 37.05 37.05 37.05 0 +0.20(+0.54%)
May 16, 2017 36.85 36.85 36.85 5 +0.96(+2.67%)
May 15, 2017 35.33 35.89 35.33 35.89 271 +1.00(+2.87%)
May 09, 2017 34.89 34.89 34.89 17 +2.79(+8.69%)
May 03, 2017 32.10 32.10 32.10 8 +2.47(+8.34%)
Apr 25, 2017 29.63 29.63 29.63 0 -0.53(-1.76%)
Apr 21, 2017 30.16 30.16 30.16 150 +0.91(+3.11%)
Apr 18, 2017 29.25 29.25 29.25 1 -0.96(-3.18%)
Mar 31, 2017 30.21 30.21 30.21 0 -0.14(-0.46%)
Mar 30, 2017 30.81 30.81 30.35 30.35 6,635 -0.57(-1.84%)
Mar 29, 2017 30.92 30.92 30.92 30.92 297 +0.32(+1.05%)
Mar 28, 2017 30.60 30.60 30.60 30.60 198 +1.06(+3.59%)
Mar 23, 2017 29.54 29.54 29.54 11 -0.09(-0.30%)
Mar 22, 2017 29.50 29.63 29.50 29.63 702 +1.20(+4.22%)
Mar 07, 2017 28.43 28.43 28.43 33 -0.48(-1.66%)
Feb 28, 2017 28.91 28.91 28.91 0 +0.22(+0.77%)
Feb 24, 2017 28.69 28.69 28.69 0 +1.84(+6.85%)
Feb 22, 2017 26.85 26.85 26.85 40 +0.64(+2.44%)
Feb 17, 2017 26.21 26.21 26.21 0 +0.42(+1.63%)
Feb 13, 2017 25.79 25.79 25.79 0 -1.28(-4.73%)
Jan 17, 2017 27.07 27.07 27.07 0 +3.11(+12.98%)
Dec 22, 2016 23.96 23.96 23.96 0 +0.05(+0.21%)
Dec 16, 2016 23.91 23.91 23.91 0 -1.27(-5.04%)
Dec 15, 2016 25.18 25.18 25.18 25.18 306 +0.71(+2.90%)
Dec 12, 2016 24.47 24.47 24.47 49 -1.58(-6.07%)
Dec 09, 2016 25.61 26.05 25.61 26.05 23,257 +0.50(+1.96%)
Dec 08, 2016 25.63 25.68 25.43 25.55 9,509 +2.07(+8.82%)
Dec 01, 2016 23.48 23.48 23.48 8 -0.78(-3.22%)
Nov 30, 2016 24.26 24.26 24.26 24.26 750 +0.82(+3.50%)
Nov 10, 2016 23.44 23.44 23.44 23 -1.18(-4.79%)
Oct 24, 2016 24.62 24.62 24.62 0 +0.45(+1.86%)
Oct 06, 2016 24.17 24.17 24.17 0 +0.11(+0.46%)
Oct 04, 2016 24.06 24.06 24.06 0 -0.23(-0.95%)
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.