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

Qantas Airways ADR (OP: QABSY )

20.98 +0.42 (+2.03%)
Streaming Delayed Price Updated: 9:39 AM EDT, Jun 13, 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 30, 2019 21.26 21.26 21.26 21.26 632 +1.23(+6.14%)
Sep 27, 2019 21.26 21.26 20.03 20.03 400 -0.08(-0.40%)
Sep 26, 2019 20.11 20.11 20.11 20.11 795 -1.82(-8.28%)
Sep 25, 2019 20.14 21.93 20.14 21.93 1,071 -0.00(-0.02%)
Sep 24, 2019 21.63 21.98 21.63 21.93 1,472 +0.29(+1.36%)
Sep 23, 2019 21.64 21.64 21.30 21.64 91,825 +1.28(+6.26%)
Sep 20, 2019 21.64 21.64 20.36 20.36 1,800 -1.68(-7.62%)
Sep 19, 2019 22.04 22.04 22.04 22.04 2,153 -0.07(-0.32%)
Sep 18, 2019 22.11 22.31 22.11 22.11 262,343 -0.32(-1.43%)
Sep 17, 2019 22.23 22.43 22.23 22.43 273,299 +0.49(+2.23%)
Sep 16, 2019 21.94 21.94 21.74 21.94 266,059 -0.73(-3.22%)
Sep 13, 2019 22.67 22.67 22.67 22.67 7,800 +1.10(+5.10%)
Sep 12, 2019 22.18 22.22 21.57 21.57 21,655 -0.09(-0.44%)
Sep 11, 2019 21.49 21.67 21.49 21.66 3,623 +0.45(+2.15%)
Sep 10, 2019 21.31 21.31 21.01 21.21 1,211 -0.79(-3.59%)
Sep 09, 2019 21.30 21.30 22.00 194 +0.70(+3.29%)
Sep 06, 2019 21.30 21.30 21.30 21.30 500 +1.36(+6.82%)
Sep 05, 2019 19.94 19.94 19.94 19.94 100 -0.02(-0.10%)
Sep 04, 2019 19.96 19.96 19.96 19.96 503 -1.43(-6.69%)
Aug 30, 2019 21.39 21.39 21.39 0 +0.88(+4.29%)
Aug 29, 2019 20.50 20.51 20.50 20.51 500 -0.50(-2.38%)
Aug 28, 2019 21.01 21.01 21.01 12 +0.00(+0.00%)
Aug 27, 2019 21.01 21.01 21.01 4 +0.00(+0.00%)
Aug 26, 2019 21.01 21.01 19.00 21.01 662 +1.86(+9.73%)
Aug 22, 2019 19.15 19.15 19.15 0 +0.00(+0.00%)
Aug 19, 2019 19.15 19.15 19.15 0 +0.00(+0.00%)
Aug 15, 2019 19.15 19.15 19.15 0 +0.00(+0.00%)
Aug 14, 2019 19.15 19.15 19.15 10 +0.00(+0.00%)
Aug 12, 2019 19.15 19.15 19.15 0 +0.00(+0.00%)
Aug 07, 2019 19.15 19.15 19.15 0 +0.00(+0.00%)
Aug 02, 2019 19.15 19.15 19.15 0 -0.10(-0.54%)
Jul 31, 2019 19.25 19.25 19.25 0 -1.76(-8.38%)
Jul 25, 2019 21.01 21.01 21.01 0 +1.58(+8.13%)
Jul 24, 2019 19.42 19.42 19.43 232 +0.01(+0.05%)
Jul 19, 2019 19.42 19.42 19.42 0 +0.00(+0.00%)
Jul 17, 2019 19.42 19.42 19.42 0 +0.00(+0.00%)
Jul 10, 2019 19.42 19.42 19.42 0 +0.93(+5.03%)
Jul 05, 2019 18.49 18.49 18.49 0 +0.00(+0.00%)
Jul 01, 2019 18.49 18.49 18.49 0 -0.51(-2.68%)
Jun 26, 2019 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 12, 2019 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 05, 2019 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 03, 2019 19.00 19.00 19.00 0 +0.00(+0.00%)
May 31, 2019 19.00 19.00 19.00 19.00 100 +0.78(+4.28%)
May 29, 2019 18.22 18.22 18.22 0 +0.00(+0.00%)
May 28, 2019 17.83 17.83 18.22 692 +0.39(+2.19%)
May 22, 2019 17.83 17.83 17.83 0 +0.00(+0.00%)
May 21, 2019 17.83 17.83 17.83 17.83 200 -1.62(-8.33%)
May 08, 2019 19.45 19.45 19.45 0 +0.00(+0.00%)
May 03, 2019 19.45 19.45 19.45 0 +0.24(+1.25%)
May 01, 2019 19.21 19.21 19.21 0 +0.00(+0.00%)
Apr 29, 2019 19.21 19.21 19.21 0 +0.16(+0.81%)
Apr 26, 2019 19.05 19.05 19.05 19.05 200 +0.04(+0.23%)
Apr 25, 2019 19.01 19.01 19.01 19.01 310 +0.04(+0.22%)
Apr 17, 2019 18.97 18.97 18.97 0 +0.00(+0.00%)
Apr 11, 2019 18.97 18.97 18.97 0 -1.36(-6.69%)
Apr 08, 2019 20.33 20.33 20.33 0 +0.00(+0.00%)
Apr 05, 2019 20.33 20.33 20.33 20.33 1,400 +0.98(+5.06%)
Mar 28, 2019 19.35 19.35 19.35 0 +0.00(+0.00%)
Mar 27, 2019 19.35 19.35 19.35 15 +0.00(+0.00%)
Mar 20, 2019 19.35 19.35 19.35 0 -0.69(-3.44%)
Mar 12, 2019 20.04 20.04 20.04 0 +0.43(+2.19%)
Mar 07, 2019 19.61 19.61 19.61 0 +0.00(+0.00%)
Feb 27, 2019 19.61 19.61 19.61 0 +0.00(+0.00%)
Feb 20, 2019 19.61 19.61 19.61 0 -0.08(-0.41%)
Feb 11, 2019 19.69 19.69 19.69 0 +0.00(+0.00%)
Feb 08, 2019 19.69 19.69 19.69 19.69 1,100 +0.85(+4.51%)
Feb 07, 2019 18.84 18.84 18.84 24 +0.00(+0.00%)
Feb 04, 2019 18.84 18.84 18.84 0 +0.00(+0.00%)
Feb 01, 2019 18.84 18.84 18.84 18.84 3,500 -0.52(-2.69%)
Jan 31, 2019 19.36 19.56 19.36 19.36 16,713 -0.59(-2.96%)
Jan 30, 2019 19.95 19.95 19.95 22 +0.00(+0.00%)
Jan 29, 2019 19.95 19.95 19.95 19.95 248 -1.18(-5.58%)
Jan 25, 2019 21.13 21.13 21.13 0 +0.00(+0.00%)
Jan 23, 2019 21.13 21.13 21.13 0 +0.00(+0.00%)
Jan 18, 2019 21.13 21.13 21.13 0 +0.00(+0.00%)
Jan 17, 2019 21.13 21.13 21.13 90 +0.00(+0.00%)
Jan 15, 2019 21.13 21.13 21.13 0 +0.00(+0.00%)
Jan 10, 2019 21.13 21.13 21.13 0 +0.00(+0.00%)
Jan 09, 2019 21.13 21.13 21.13 2 +0.00(+0.00%)
Jan 02, 2019 21.13 21.13 21.13 0 +0.14(+0.67%)
Dec 27, 2018 20.99 20.99 20.99 0 +0.00(+0.00%)
Dec 26, 2018 20.99 20.99 20.99 20.99 127 +0.40(+1.94%)
Dec 24, 2018 20.59 20.59 20.59 30 +0.00(+0.00%)
Dec 21, 2018 20.59 20.59 20.59 8 +0.00(+0.00%)
Dec 20, 2018 20.59 20.59 20.59 93 +0.00(+0.00%)
Dec 19, 2018 20.59 20.59 20.59 3 +0.00(+0.00%)
Dec 18, 2018 20.59 20.59 20.59 138 +0.00(+0.00%)
Dec 17, 2018 19.01 20.59 19.01 20.59 462 +0.48(+2.39%)
Dec 14, 2018 20.11 20.11 20.11 2 +0.00(+0.00%)
Dec 13, 2018 20.05 20.11 20.05 20.11 2,440 +1.01(+5.29%)
Dec 12, 2018 19.10 19.10 19.10 28 +0.00(+0.00%)
Dec 11, 2018 19.00 19.50 19.00 19.10 4,074 -2.16(-10.16%)
Dec 10, 2018 21.26 21.26 21.26 85 +0.00(+0.00%)
Dec 07, 2018 21.26 21.26 21.26 21.26 100 -0.17(-0.79%)
Dec 03, 2018 21.43 21.43 21.43 0 +0.00(+0.00%)
Nov 29, 2018 21.43 21.43 21.43 0 +0.00(+0.00%)
Nov 28, 2018 21.43 21.43 21.43 20 +0.00(+0.00%)
Nov 21, 2018 21.43 21.43 21.43 0 +1.63(+8.23%)
Nov 20, 2018 19.80 19.80 19.80 49 +0.00(+0.00%)
Nov 19, 2018 19.80 19.80 19.80 19.80 2,042 -0.06(-0.30%)
Nov 16, 2018 19.86 19.86 19.86 19.86 100 -0.47(-2.31%)
Nov 15, 2018 21.48 21.48 20.33 20.33 303 -0.17(-0.83%)
Nov 14, 2018 20.50 20.50 20.50 21 +0.00(+0.00%)
Nov 12, 2018 20.50 20.50 20.50 0 +0.04(+0.20%)
Nov 09, 2018 20.46 20.46 20.46 20.46 1,600 +0.46(+2.30%)
Nov 07, 2018 20.00 20.00 20.00 0 +0.00(+0.00%)
Nov 06, 2018 20.00 20.00 20.00 20.00 375 -0.64(-3.10%)
Nov 05, 2018 20.55 20.64 20.55 20.64 215 +9.32(+82.33%)
Nov 02, 2018 11.32 11.32 11.32 11.32 100 -27.33(-70.71%)
Nov 01, 2018 38.65 38.65 38.65 20 +0.00(+0.00%)
Oct 31, 2018 38.65 38.65 38.65 83 +0.00(+0.00%)
Oct 30, 2018 38.65 38.65 38.65 38.65 139 +1.37(+3.67%)
Oct 26, 2018 37.28 37.28 37.28 37.28 824 -2.23(-5.64%)
Oct 25, 2018 39.51 39.51 39.51 1 +0.00(+0.00%)
Oct 24, 2018 39.51 39.51 39.51 2 +0.00(+0.00%)
Oct 23, 2018 39.51 39.51 39.51 39.51 121 +1.28(+3.35%)
Oct 22, 2018 38.23 38.23 38.23 5 +0.00(+0.00%)
Oct 18, 2018 38.23 38.23 38.23 0 +0.00(+0.00%)
Oct 17, 2018 38.23 38.23 38.23 2 +0.00(+0.00%)
Oct 15, 2018 38.23 38.23 38.23 0 +0.00(+0.00%)
Oct 12, 2018 38.43 38.43 38.23 38.23 400 -3.53(-8.45%)
Oct 08, 2018 41.76 41.76 41.76 0 +0.00(+0.00%)
Oct 05, 2018 41.76 41.76 41.76 8 +0.00(+0.00%)
Oct 04, 2018 41.76 41.76 41.76 29 +0.00(+0.00%)
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.