Qantas Airways Limited (ASX:QAN)
Australia
· Delayed Price · Currency is AUD 8.32
-0.39 (-4.48%)
At close: Mar 9, 2026
Qantas Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.11 | 8.53 | 8.11 | 8.52 | 8.32 | -4.48% | 12,190,140 |
| Mar 6, 2026 | 8.80 | 9.00 | 8.80 | 8.92 | 8.71 | -1.76% | 10,741,540 |
| Mar 5, 2026 | 9.23 | 9.23 | 8.94 | 9.08 | 8.87 | 1.00% | 13,266,430 |
| Mar 4, 2026 | 9.19 | 9.22 | 8.94 | 8.99 | 8.78 | -2.71% | 9,874,682 |
| Mar 3, 2026 | 9.13 | 9.24 | 9.04 | 9.24 | 9.03 | -1.81% | 14,677,470 |
| Mar 2, 2026 | 9.05 | 9.50 | 8.92 | 9.41 | 9.19 | -5.43% | 12,098,850 |
| Feb 27, 2026 | 9.75 | 9.95 | 9.73 | 9.95 | 9.72 | 2.90% | 10,623,570 |
| Feb 26, 2026 | 11.09 | 11.09 | 9.58 | 9.67 | 9.45 | -9.20% | 15,301,850 |
| Feb 25, 2026 | 10.39 | 10.65 | 10.34 | 10.65 | 10.40 | 2.21% | 4,047,350 |
| Feb 24, 2026 | 10.46 | 10.49 | 10.27 | 10.42 | 10.18 | -0.86% | 3,728,302 |
| Feb 23, 2026 | 10.65 | 10.66 | 10.49 | 10.51 | 10.27 | -0.94% | 4,617,390 |
| Feb 20, 2026 | 10.55 | 10.69 | 10.48 | 10.61 | 10.36 | -1.21% | 5,396,777 |
| Feb 19, 2026 | 10.77 | 10.84 | 10.71 | 10.74 | 10.49 | 0.75% | 3,668,098 |
| Feb 18, 2026 | 10.61 | 10.70 | 10.58 | 10.66 | 10.41 | 0.95% | 2,088,090 |
| Feb 17, 2026 | 10.45 | 10.60 | 10.42 | 10.56 | 10.31 | 1.34% | 1,805,254 |
| Feb 16, 2026 | 10.36 | 10.45 | 10.31 | 10.42 | 10.18 | 0.58% | 1,490,053 |
| Feb 13, 2026 | 10.50 | 10.57 | 10.34 | 10.36 | 10.12 | -1.15% | 3,344,794 |
| Feb 12, 2026 | 10.44 | 10.56 | 10.41 | 10.48 | 10.24 | 0.38% | 4,552,752 |
| Feb 11, 2026 | 10.40 | 10.48 | 10.34 | 10.44 | 10.20 | 0.77% | 2,717,026 |
| Feb 10, 2026 | 10.39 | 10.53 | 10.32 | 10.36 | 10.12 | -0.77% | 2,888,283 |
| Feb 9, 2026 | 10.18 | 10.45 | 10.18 | 10.44 | 10.20 | 2.86% | 2,988,718 |
| Feb 6, 2026 | 10.17 | 10.30 | 10.09 | 10.15 | 9.91 | -1.46% | 2,961,113 |
| Feb 5, 2026 | 10.33 | 10.34 | 10.20 | 10.30 | 10.06 | 0.49% | 2,781,627 |
| Feb 4, 2026 | 10.22 | 10.35 | 10.16 | 10.25 | 10.01 | 0.49% | 2,510,771 |
| Feb 3, 2026 | 10.25 | 10.31 | 10.17 | 10.20 | 9.96 | 0.29% | 4,898,807 |
| Feb 2, 2026 | 10.15 | 10.29 | 10.08 | 10.17 | 9.93 | 0.99% | 4,284,820 |
| Jan 30, 2026 | 10.26 | 10.27 | 9.92 | 10.07 | 9.84 | -0.79% | 10,841,100 |
| Jan 29, 2026 | 10.22 | 10.25 | 10.12 | 10.15 | 9.91 | -2.12% | 3,894,838 |
| Jan 28, 2026 | 10.23 | 10.47 | 10.17 | 10.37 | 10.13 | 1.37% | 5,782,345 |
| Jan 27, 2026 | 10.28 | 10.37 | 10.19 | 10.23 | 9.99 | -1.06% | 4,354,672 |
| Jan 23, 2026 | 10.50 | 10.59 | 10.27 | 10.34 | 10.10 | -1.52% | 3,770,968 |
| Jan 22, 2026 | 10.58 | 10.63 | 10.48 | 10.50 | 10.26 | 0.10% | 3,050,890 |
| Jan 21, 2026 | 10.54 | 10.66 | 10.43 | 10.49 | 10.25 | -0.94% | 6,351,996 |
| Jan 20, 2026 | 10.29 | 10.69 | 10.28 | 10.59 | 10.34 | 1.73% | 5,992,332 |
| Jan 19, 2026 | 10.36 | 10.41 | 10.27 | 10.41 | 10.17 | 0.29% | 2,482,003 |
| Jan 16, 2026 | 10.20 | 10.38 | 10.12 | 10.38 | 10.14 | 1.96% | 3,827,290 |
| Jan 15, 2026 | 10.11 | 10.20 | 10.05 | 10.18 | 9.94 | -0.68% | 5,069,740 |
| Jan 14, 2026 | 10.10 | 10.28 | 10.06 | 10.25 | 10.01 | 0.49% | 2,204,202 |
| Jan 13, 2026 | 10.21 | 10.31 | 10.16 | 10.20 | 9.96 | - | 4,395,503 |
| Jan 12, 2026 | 10.32 | 10.36 | 10.14 | 10.20 | 9.96 | -1.07% | 3,109,583 |
| Jan 9, 2026 | 10.48 | 10.51 | 10.25 | 10.31 | 10.07 | -1.90% | 4,149,585 |
| Jan 8, 2026 | 10.41 | 10.57 | 10.41 | 10.51 | 10.27 | 0.29% | 3,160,874 |
| Jan 7, 2026 | 10.31 | 10.49 | 10.16 | 10.48 | 10.24 | 1.75% | 4,265,391 |
| Jan 6, 2026 | 10.43 | 10.46 | 10.27 | 10.30 | 10.06 | -1.81% | 2,941,269 |
| Jan 5, 2026 | 10.54 | 10.62 | 10.41 | 10.49 | 10.25 | - | 2,724,688 |
| Jan 2, 2026 | 10.40 | 10.52 | 10.32 | 10.49 | 10.25 | 1.06% | 2,607,834 |
| Dec 31, 2025 | 10.28 | 10.38 | 10.25 | 10.38 | 10.14 | 0.68% | 1,448,639 |
| Dec 30, 2025 | 10.30 | 10.37 | 10.24 | 10.31 | 10.07 | 0.29% | 1,295,795 |
| Dec 29, 2025 | 10.27 | 10.35 | 10.21 | 10.28 | 10.04 | - | 1,673,451 |
| Dec 24, 2025 | 10.25 | 10.33 | 10.23 | 10.28 | 10.04 | -0.77% | 1,114,478 |
| Dec 23, 2025 | 10.25 | 10.40 | 10.23 | 10.36 | 10.12 | 1.17% | 5,614,520 |
| Dec 22, 2025 | 10.27 | 10.32 | 10.20 | 10.24 | 10.00 | -0.10% | 2,356,791 |
| Dec 19, 2025 | 10.16 | 10.25 | 10.03 | 10.25 | 10.01 | 1.99% | 11,299,510 |
| Dec 18, 2025 | 9.94 | 10.08 | 9.91 | 10.05 | 9.82 | -0.50% | 5,780,249 |
| Dec 17, 2025 | 10.24 | 10.31 | 10.10 | 10.10 | 9.87 | 0.10% | 3,992,207 |
| Dec 16, 2025 | 9.85 | 10.11 | 9.81 | 10.09 | 9.86 | 2.85% | 5,606,731 |
| Dec 15, 2025 | 9.80 | 9.87 | 9.76 | 9.81 | 9.58 | -0.30% | 2,641,886 |
| Dec 12, 2025 | 9.76 | 9.94 | 9.76 | 9.84 | 9.61 | 0.82% | 3,400,247 |
| Dec 11, 2025 | 9.82 | 9.90 | 9.76 | 9.76 | 9.53 | 1.14% | 4,086,623 |
| Dec 10, 2025 | 9.76 | 9.83 | 9.65 | 9.65 | 9.43 | -0.82% | 4,933,358 |
| Dec 9, 2025 | 9.92 | 9.92 | 9.73 | 9.73 | 9.50 | -0.71% | 2,640,775 |
| Dec 8, 2025 | 9.86 | 9.86 | 9.71 | 9.80 | 9.57 | -0.10% | 2,227,213 |
| Dec 5, 2025 | 9.78 | 9.96 | 9.75 | 9.81 | 9.58 | 0.72% | 2,271,666 |
| Dec 4, 2025 | 9.70 | 9.84 | 9.67 | 9.74 | 9.51 | 0.21% | 3,111,647 |
| Dec 3, 2025 | 9.72 | 9.76 | 9.56 | 9.72 | 9.49 | -0.21% | 6,502,521 |
| Dec 2, 2025 | 9.92 | 9.94 | 9.70 | 9.74 | 9.51 | -2.11% | 6,826,988 |
| Dec 1, 2025 | 9.85 | 10.02 | 9.85 | 9.95 | 9.72 | -0.30% | 4,267,580 |
| Nov 28, 2025 | 9.85 | 10.04 | 9.85 | 9.98 | 9.75 | 0.60% | 3,339,599 |
| Nov 27, 2025 | 9.83 | 9.92 | 9.78 | 9.92 | 9.69 | 1.22% | 4,469,167 |
| Nov 26, 2025 | 9.45 | 9.80 | 9.41 | 9.80 | 9.57 | 4.48% | 10,137,450 |
| Nov 25, 2025 | 9.48 | 9.51 | 9.33 | 9.38 | 9.16 | -0.74% | 4,443,715 |
| Nov 24, 2025 | 9.49 | 9.52 | 9.35 | 9.45 | 9.23 | 0.43% | 10,218,990 |
| Nov 21, 2025 | 9.43 | 9.54 | 9.36 | 9.41 | 9.19 | -2.49% | 4,621,220 |
| Nov 20, 2025 | 9.58 | 9.72 | 9.58 | 9.65 | 9.43 | 0.73% | 4,343,529 |
| Nov 19, 2025 | 9.61 | 9.63 | 9.49 | 9.58 | 9.36 | -0.52% | 4,006,912 |
| Nov 18, 2025 | 9.59 | 9.68 | 9.58 | 9.63 | 9.41 | -1.23% | 5,829,791 |
| Nov 17, 2025 | 9.72 | 9.76 | 9.53 | 9.75 | 9.52 | 0.31% | 4,800,189 |
| Nov 14, 2025 | 9.75 | 9.78 | 9.68 | 9.72 | 9.49 | -1.22% | 3,771,816 |
| Nov 13, 2025 | 9.83 | 9.87 | 9.78 | 9.84 | 9.61 | 0.82% | 6,993,509 |
| Nov 12, 2025 | 9.77 | 9.92 | 9.72 | 9.76 | 9.53 | 0.10% | 6,970,612 |
| Nov 11, 2025 | 9.65 | 9.80 | 9.58 | 9.75 | 9.52 | 0.21% | 8,700,124 |
| Nov 10, 2025 | 9.74 | 9.74 | 9.42 | 9.73 | 9.50 | 2.31% | 7,585,547 |
| Nov 7, 2025 | 9.91 | 10.00 | 9.42 | 9.51 | 9.29 | -6.58% | 12,468,720 |
| Nov 6, 2025 | 10.20 | 10.26 | 10.13 | 10.18 | 9.94 | 0.20% | 3,378,535 |
| Nov 5, 2025 | 10.08 | 10.16 | 9.94 | 10.16 | 9.92 | -0.78% | 8,026,141 |
| Nov 4, 2025 | 10.37 | 10.38 | 10.23 | 10.24 | 10.00 | -1.16% | 5,405,021 |
| Nov 3, 2025 | 10.30 | 10.36 | 10.18 | 10.36 | 10.12 | 1.57% | 10,940,420 |
| Oct 31, 2025 | 10.37 | 10.38 | 10.15 | 10.20 | 9.96 | -1.64% | 6,830,807 |
| Oct 30, 2025 | 10.20 | 10.43 | 10.17 | 10.37 | 10.13 | -0.58% | 6,012,448 |
| Oct 29, 2025 | 10.68 | 10.71 | 10.43 | 10.43 | 10.19 | -3.16% | 6,975,561 |
| Oct 28, 2025 | 10.85 | 10.91 | 10.69 | 10.77 | 10.52 | -0.92% | 6,622,530 |
| Oct 27, 2025 | 10.74 | 10.90 | 10.68 | 10.87 | 10.62 | 3.43% | 3,933,947 |
| Oct 24, 2025 | 10.50 | 10.57 | 10.46 | 10.51 | 10.27 | -0.76% | 6,727,212 |
| Oct 23, 2025 | 10.50 | 10.71 | 10.47 | 10.59 | 10.34 | -0.66% | 4,114,839 |
| Oct 22, 2025 | 10.65 | 10.70 | 10.53 | 10.66 | 10.41 | -0.28% | 6,520,763 |
| Oct 21, 2025 | 10.63 | 10.88 | 10.61 | 10.69 | 10.44 | 0.56% | 5,306,223 |
| Oct 20, 2025 | 10.75 | 10.77 | 10.60 | 10.63 | 10.38 | - | 5,312,576 |
| Oct 17, 2025 | 10.81 | 10.85 | 10.63 | 10.63 | 10.38 | -2.03% | 4,885,155 |
| Oct 16, 2025 | 10.95 | 10.98 | 10.77 | 10.85 | 10.60 | -1.18% | 6,158,550 |
| Oct 15, 2025 | 11.07 | 11.09 | 10.87 | 10.98 | 10.72 | 0.64% | 5,164,769 |