Qantas Airways Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 5.430 | 5.620 | 5.400 | 5.510 | 5.002 | 7,918,761 |
| 2021-10-29 | 5.470 | 5.510 | 5.350 | 5.350 | 4.856 | 8,167,163 |
| 2021-10-28 | 5.510 | 5.510 | 5.450 | 5.470 | 4.965 | 6,177,885 |
| 2021-10-27 | 5.560 | 5.610 | 5.520 | 5.530 | 5.020 | 5,118,117 |
| 2021-10-26 | 5.580 | 5.580 | 5.490 | 5.530 | 5.020 | 4,766,090 |
| 2021-10-25 | 5.730 | 5.730 | 5.550 | 5.550 | 5.038 | 7,516,458 |
| 2021-10-22 | 5.790 | 5.970 | 5.680 | 5.700 | 5.174 | 12,754,120 |
| 2021-10-21 | 5.750 | 5.760 | 5.650 | 5.690 | 5.165 | 7,456,436 |
| 2021-10-20 | 5.760 | 5.770 | 5.680 | 5.730 | 5.201 | 5,973,240 |
| 2021-10-19 | 5.750 | 5.790 | 5.700 | 5.720 | 5.192 | 8,497,855 |
| 2021-10-18 | 5.780 | 5.810 | 5.720 | 5.750 | 5.220 | 4,760,091 |
| 2021-10-15 | 5.600 | 5.820 | 5.590 | 5.690 | 5.165 | 8,891,245 |
| 2021-10-14 | 5.510 | 5.610 | 5.500 | 5.580 | 5.065 | 6,463,934 |
← NewerPage 22 of 22 · 1,273 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.1980 AUD |
| 2026-03-10 | 0.1980 AUD |
| 2025-09-16 | 0.2640 AUD |
| 2025-03-11 | 0.2640 AUD |
| 2020-03-02 | 0.1350 AUD |
| 2019-09-02 | 0.1300 AUD |
| 2019-03-04 | 0.1200 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.