Qantas Airways Limited (ASX:QAN)
Australia
· Delayed Price · Currency is AUD 9.81
+0.07 (0.72%)
At close: Dec 5, 2025
Qantas Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.78 | 9.96 | 9.75 | 9.81 | 9.81 | 0.72% | 2,271,663 |
| Dec 4, 2025 | 9.70 | 9.84 | 9.67 | 9.74 | 9.74 | 0.21% | 3,003,064 |
| Dec 3, 2025 | 9.72 | 9.76 | 9.56 | 9.72 | 9.72 | -0.21% | 6,491,297 |
| Dec 2, 2025 | 9.92 | 9.94 | 9.70 | 9.74 | 9.74 | -2.11% | 6,826,988 |
| Dec 1, 2025 | 9.85 | 10.02 | 9.85 | 9.95 | 9.95 | -0.30% | 4,267,580 |
| Nov 28, 2025 | 9.85 | 10.04 | 9.85 | 9.98 | 9.98 | 0.60% | 3,339,599 |
| Nov 27, 2025 | 9.83 | 9.92 | 9.78 | 9.92 | 9.92 | 1.22% | 4,469,167 |
| Nov 26, 2025 | 9.45 | 9.80 | 9.41 | 9.80 | 9.80 | 4.48% | 10,137,450 |
| Nov 25, 2025 | 9.48 | 9.51 | 9.33 | 9.38 | 9.38 | -0.74% | 4,443,715 |
| Nov 24, 2025 | 9.49 | 9.52 | 9.35 | 9.45 | 9.45 | 0.43% | 9,869,212 |
| Nov 21, 2025 | 9.43 | 9.54 | 9.36 | 9.41 | 9.41 | -2.49% | 4,562,220 |
| Nov 20, 2025 | 9.58 | 9.72 | 9.58 | 9.65 | 9.65 | 0.73% | 4,343,529 |
| Nov 19, 2025 | 9.61 | 9.63 | 9.49 | 9.58 | 9.58 | -0.52% | 4,006,912 |
| Nov 18, 2025 | 9.59 | 9.68 | 9.58 | 9.63 | 9.63 | -1.23% | 5,829,791 |
| Nov 17, 2025 | 9.72 | 9.76 | 9.53 | 9.75 | 9.75 | 0.31% | 4,800,189 |
| Nov 14, 2025 | 9.75 | 9.78 | 9.68 | 9.72 | 9.72 | -1.22% | 3,771,816 |
| Nov 13, 2025 | 9.83 | 9.87 | 9.78 | 9.84 | 9.84 | 0.82% | 6,993,509 |
| Nov 12, 2025 | 9.77 | 9.92 | 9.72 | 9.76 | 9.76 | 0.10% | 6,970,612 |
| Nov 11, 2025 | 9.65 | 9.80 | 9.58 | 9.75 | 9.75 | 0.21% | 8,700,124 |
| Nov 10, 2025 | 9.74 | 9.74 | 9.42 | 9.73 | 9.73 | 2.31% | 7,585,547 |
| Nov 7, 2025 | 9.91 | 10.00 | 9.42 | 9.51 | 9.51 | -6.58% | 12,468,720 |
| Nov 6, 2025 | 10.20 | 10.26 | 10.13 | 10.18 | 10.18 | 0.20% | 3,378,535 |
| Nov 5, 2025 | 10.08 | 10.16 | 9.94 | 10.16 | 10.16 | -0.78% | 8,026,141 |
| Nov 4, 2025 | 10.37 | 10.38 | 10.23 | 10.24 | 10.24 | -1.16% | 5,405,021 |
| Nov 3, 2025 | 10.30 | 10.36 | 10.18 | 10.36 | 10.36 | 1.57% | 10,940,420 |
| Oct 31, 2025 | 10.37 | 10.38 | 10.15 | 10.20 | 10.20 | -1.64% | 6,830,807 |
| Oct 30, 2025 | 10.20 | 10.43 | 10.17 | 10.37 | 10.37 | -0.58% | 6,012,448 |
| Oct 29, 2025 | 10.68 | 10.71 | 10.43 | 10.43 | 10.43 | -3.16% | 6,975,561 |
| Oct 28, 2025 | 10.85 | 10.91 | 10.69 | 10.77 | 10.77 | -0.92% | 6,622,530 |
| Oct 27, 2025 | 10.74 | 10.90 | 10.68 | 10.87 | 10.87 | 3.43% | 3,933,947 |
| Oct 24, 2025 | 10.50 | 10.57 | 10.46 | 10.51 | 10.51 | -0.76% | 6,727,212 |
| Oct 23, 2025 | 10.50 | 10.71 | 10.47 | 10.59 | 10.59 | -0.66% | 4,114,839 |
| Oct 22, 2025 | 10.65 | 10.70 | 10.53 | 10.66 | 10.66 | -0.28% | 6,520,763 |
| Oct 21, 2025 | 10.63 | 10.88 | 10.61 | 10.69 | 10.69 | 0.56% | 5,306,223 |
| Oct 20, 2025 | 10.75 | 10.77 | 10.60 | 10.63 | 10.63 | - | 5,312,576 |
| Oct 17, 2025 | 10.81 | 10.85 | 10.63 | 10.63 | 10.63 | -2.03% | 4,885,155 |
| Oct 16, 2025 | 10.95 | 10.98 | 10.77 | 10.85 | 10.85 | -1.18% | 6,158,550 |
| Oct 15, 2025 | 11.07 | 11.09 | 10.87 | 10.98 | 10.98 | 0.64% | 5,164,769 |
| Oct 14, 2025 | 10.96 | 11.00 | 10.77 | 10.91 | 10.91 | -0.91% | 4,721,837 |
| Oct 13, 2025 | 11.00 | 11.08 | 10.94 | 11.01 | 11.01 | -1.61% | 4,455,909 |
| Oct 10, 2025 | 11.23 | 11.35 | 11.11 | 11.19 | 11.19 | 1.91% | 6,568,127 |
| Oct 9, 2025 | 10.88 | 11.02 | 10.84 | 10.98 | 10.98 | 1.10% | 4,968,620 |
| Oct 8, 2025 | 10.94 | 10.95 | 10.83 | 10.86 | 10.86 | -0.46% | 3,686,189 |
| Oct 7, 2025 | 10.83 | 10.97 | 10.82 | 10.91 | 10.91 | 0.93% | 4,325,068 |
| Oct 6, 2025 | 10.85 | 10.92 | 10.75 | 10.81 | 10.81 | -0.55% | 3,346,065 |
| Oct 3, 2025 | 10.95 | 11.01 | 10.83 | 10.87 | 10.87 | -0.55% | 4,450,265 |
| Oct 2, 2025 | 10.85 | 10.98 | 10.79 | 10.93 | 10.93 | 0.74% | 6,651,864 |
| Oct 1, 2025 | 10.76 | 10.90 | 10.65 | 10.85 | 10.85 | -0.64% | 7,813,569 |
| Sep 30, 2025 | 10.92 | 10.97 | 10.86 | 10.92 | 10.92 | -0.27% | 4,717,330 |
| Sep 29, 2025 | 10.98 | 11.01 | 10.89 | 10.95 | 10.95 | -0.45% | 4,935,385 |