Skip to main content
Qantas Airways Limited (ASX:QAN)
Australia flag Australia · Delayed Price · Currency is AUD
9.81
+0.07 (0.72%)
At close: Dec 5, 2025

Qantas Airways Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.789.969.759.819.810.72%2,271,663
Dec 4, 20259.709.849.679.749.740.21%3,003,064
Dec 3, 20259.729.769.569.729.72-0.21%6,491,297
Dec 2, 20259.929.949.709.749.74-2.11%6,826,988
Dec 1, 20259.8510.029.859.959.95-0.30%4,267,580
Nov 28, 20259.8510.049.859.989.980.60%3,339,599
Nov 27, 20259.839.929.789.929.921.22%4,469,167
Nov 26, 20259.459.809.419.809.804.48%10,137,450
Nov 25, 20259.489.519.339.389.38-0.74%4,443,715
Nov 24, 20259.499.529.359.459.450.43%9,869,212
Nov 21, 20259.439.549.369.419.41-2.49%4,562,220
Nov 20, 20259.589.729.589.659.650.73%4,343,529
Nov 19, 20259.619.639.499.589.58-0.52%4,006,912
Nov 18, 20259.599.689.589.639.63-1.23%5,829,791
Nov 17, 20259.729.769.539.759.750.31%4,800,189
Nov 14, 20259.759.789.689.729.72-1.22%3,771,816
Nov 13, 20259.839.879.789.849.840.82%6,993,509
Nov 12, 20259.779.929.729.769.760.10%6,970,612
Nov 11, 20259.659.809.589.759.750.21%8,700,124
Nov 10, 20259.749.749.429.739.732.31%7,585,547
Nov 7, 20259.9110.009.429.519.51-6.58%12,468,720
Nov 6, 202510.2010.2610.1310.1810.180.20%3,378,535
Nov 5, 202510.0810.169.9410.1610.16-0.78%8,026,141
Nov 4, 202510.3710.3810.2310.2410.24-1.16%5,405,021
Nov 3, 202510.3010.3610.1810.3610.361.57%10,940,420
Oct 31, 202510.3710.3810.1510.2010.20-1.64%6,830,807
Oct 30, 202510.2010.4310.1710.3710.37-0.58%6,012,448
Oct 29, 202510.6810.7110.4310.4310.43-3.16%6,975,561
Oct 28, 202510.8510.9110.6910.7710.77-0.92%6,622,530
Oct 27, 202510.7410.9010.6810.8710.873.43%3,933,947
Oct 24, 202510.5010.5710.4610.5110.51-0.76%6,727,212
Oct 23, 202510.5010.7110.4710.5910.59-0.66%4,114,839
Oct 22, 202510.6510.7010.5310.6610.66-0.28%6,520,763
Oct 21, 202510.6310.8810.6110.6910.690.56%5,306,223
Oct 20, 202510.7510.7710.6010.6310.63-5,312,576
Oct 17, 202510.8110.8510.6310.6310.63-2.03%4,885,155
Oct 16, 202510.9510.9810.7710.8510.85-1.18%6,158,550
Oct 15, 202511.0711.0910.8710.9810.980.64%5,164,769
Oct 14, 202510.9611.0010.7710.9110.91-0.91%4,721,837
Oct 13, 202511.0011.0810.9411.0111.01-1.61%4,455,909
Oct 10, 202511.2311.3511.1111.1911.191.91%6,568,127
Oct 9, 202510.8811.0210.8410.9810.981.10%4,968,620
Oct 8, 202510.9410.9510.8310.8610.86-0.46%3,686,189
Oct 7, 202510.8310.9710.8210.9110.910.93%4,325,068
Oct 6, 202510.8510.9210.7510.8110.81-0.55%3,346,065
Oct 3, 202510.9511.0110.8310.8710.87-0.55%4,450,265
Oct 2, 202510.8510.9810.7910.9310.930.74%6,651,864
Oct 1, 202510.7610.9010.6510.8510.85-0.64%7,813,569
Sep 30, 202510.9210.9710.8610.9210.92-0.27%4,717,330
Sep 29, 202510.9811.0110.8910.9510.95-0.45%4,935,385
Sep 26, 202510.9511.0610.8511.0011.000.92%8,011,331
Sep 25, 202510.8510.9510.7910.9010.90-0.82%9,680,319
Sep 24, 202510.8910.9910.8110.9910.990.46%4,149,594
Sep 23, 202510.9511.0210.8910.9410.94-1.08%3,513,942
Sep 22, 202511.0611.1411.0211.0611.060.09%4,119,774
Sep 19, 202511.1011.1611.0211.0511.05-8,356,407
Sep 18, 202511.0511.1310.9211.0511.05-0.27%4,956,633
Sep 17, 202511.0611.1711.0211.0811.080.27%3,999,740
Sep 16, 202511.2211.2410.9611.0511.05-2.21%5,075,579
Sep 15, 202511.2811.3911.2011.3011.04-0.96%4,492,098
Sep 12, 202511.8811.9211.4111.4111.14-2.73%4,227,232
Sep 11, 202511.8111.8311.7311.7311.46-1.01%4,576,106
Sep 10, 202511.8011.9311.7911.8511.570.59%3,820,903
Sep 9, 202511.8611.9111.7611.7811.50-0.42%4,401,492
Sep 8, 202511.7711.9311.7111.8311.55-0.17%5,218,440
Sep 5, 202511.8512.0211.7511.8511.570.59%4,777,037
Sep 4, 202511.4811.8111.4311.7811.501.46%8,529,077
Sep 3, 202511.7711.9111.5911.6111.34-0.09%7,407,339
Sep 2, 202511.3111.6611.2611.6211.351.13%5,784,210
Sep 1, 202511.8011.8811.4611.4911.22-2.21%4,591,866
Aug 29, 202512.0812.0911.5511.7511.48-3.05%8,629,702
Aug 28, 202511.6612.6211.5512.1211.849.09%8,472,488
Aug 27, 202511.2311.2311.0311.1110.85-4,128,433
Aug 26, 202511.2811.3911.1111.1110.85-0.36%13,265,510
Aug 25, 202511.4011.4411.0411.1510.89-1.33%4,552,623
Aug 22, 202511.5411.5411.3011.3011.04-2.08%4,936,059
Aug 21, 202511.3911.5711.3111.5411.270.35%4,856,550
Aug 20, 202511.5311.5811.4411.5011.230.52%2,591,195
Aug 19, 202511.5311.5611.3511.4411.17-1.21%1,972,425
Aug 18, 202511.5211.7211.4711.5811.31-0.43%2,767,748
Aug 15, 202511.5411.6311.4611.6311.360.61%2,719,313
Aug 14, 202511.5211.5811.3311.5611.29-0.52%3,647,087
Aug 13, 202511.1511.6311.1011.6211.355.64%7,247,853
Aug 12, 202510.9211.0010.8611.0010.740.92%10,592,240
Aug 11, 202510.9010.9410.8710.9010.65-0.37%1,484,717
Aug 8, 202510.8910.9510.8210.9410.680.18%2,576,049
Aug 7, 202511.0611.0710.9010.9210.66-1.09%2,704,356
Aug 6, 202510.9511.0910.9511.0410.780.82%4,424,755
Aug 5, 202510.9811.0010.8310.9510.690.55%4,208,208
Aug 4, 202510.8510.9010.8010.8910.64-0.09%3,081,931
Aug 1, 202510.9010.9710.7610.9010.650.28%2,585,775
Jul 31, 202510.8510.9110.7710.8710.620.18%4,932,880
Jul 30, 202510.8410.8910.6310.8510.60-0.82%5,370,966
Jul 29, 202511.0211.0210.8510.9410.68-0.36%2,895,577
Jul 28, 202510.8910.9810.8410.9810.721.29%2,816,567
Jul 25, 202510.7710.8410.6610.8410.590.09%2,284,207
Jul 24, 202510.9711.0010.8310.8310.58-0.64%2,064,418
Jul 23, 202510.8910.9310.8210.9010.65-3,641,643
Jul 22, 202510.8610.9510.8410.9010.65-0.27%3,339,747
Jul 21, 202511.0611.0610.8910.9310.67-1.53%3,463,954