Qantas Airways Ltd (QAN.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 10.65 | 10.70 | 10.56 | 10.57 | -1.12% | 3,486,928 |
| 2026-08-06 | 10.68 | 10.76 | 10.62 | 10.69 | +0.85% | 5,093,357 |
| 2026-08-05 | 10.40 | 10.61 | 10.30 | 10.60 | +3.01% | 4,724,371 |
| 2026-08-04 | 10.37 | 10.50 | 10.21 | 10.29 | -0.29% | 5,937,878 |
| 2026-08-03 | 10.14 | 10.39 | 10.07 | 10.32 | +3.72% | 5,336,738 |
| 2026-07-31 | 10.16 | 10.18 | 9.95 | 9.95 | -1.58% | 5,749,852 |
| 2026-07-30 | 10.25 | 10.31 | 10.11 | 10.11 | -2.98% | 4,805,579 |
| 2026-07-29 | 10.44 | 10.44 | 10.24 | 10.42 | +0.29% | 4,372,428 |
| 2026-07-28 | 10.37 | 10.47 | 10.33 | 10.39 | +0.39% | 4,923,848 |
| 2026-07-27 | 10.21 | 10.50 | 10.17 | 10.35 | +3.60% | 9,084,179 |
| 2026-07-24 | 10.14 | 10.18 | 9.97 | 9.99 | -1.96% | 7,072,553 |
| 2026-07-23 | 10.08 | 10.24 | 10.08 | 10.19 | +0.30% | 5,593,122 |
| 2026-07-22 | 10.14 | 10.20 | 10.05 | 10.16 | +0.20% | 5,651,207 |
| 2026-07-21 | 10.10 | 10.15 | 10.02 | 10.14 | +0.50% | 6,478,568 |
| 2026-07-20 | 10.19 | 10.19 | 10.02 | 10.09 | -1.46% | 4,598,747 |
| 2026-07-17 | 10.37 | 10.41 | 10.20 | 10.24 | -1.06% | 4,329,313 |
| 2026-07-16 | 10.29 | 10.40 | 10.21 | 10.35 | +0.68% | 4,427,229 |
| 2026-07-15 | 10.25 | 10.32 | 10.18 | 10.28 | +0.29% | 4,276,440 |
| 2026-07-14 | 10.27 | 10.29 | 10.10 | 10.25 | -1.73% | 5,079,593 |
| 2026-07-13 | 10.31 | 10.45 | 10.30 | 10.43 | +0.19% | 3,556,641 |
| 2026-07-10 | 10.40 | 10.43 | 10.27 | 10.41 | +0.19% | 3,729,869 |
| 2026-07-09 | 10.40 | 10.53 | 10.38 | 10.39 | -1.52% | 4,143,646 |
| 2026-07-08 | 10.49 | 10.56 | 10.37 | 10.55 | -0.47% | 5,841,774 |
| 2026-07-07 | 10.57 | 10.66 | 10.45 | 10.60 | +0.28% | 3,775,578 |
| 2026-07-06 | 10.52 | 10.58 | 10.50 | 10.57 | -0.38% | 2,001,904 |
| 2026-07-03 | 10.62 | 10.75 | 10.54 | 10.61 | -0.09% | 4,414,569 |
| 2026-07-02 | 10.48 | 10.62 | 10.34 | 10.62 | +0.76% | 5,475,579 |
| 2026-07-01 | 10.65 | 10.70 | 10.52 | 10.54 | -0.75% | 6,936,833 |
| 2026-06-30 | 10.70 | 10.74 | 10.59 | 10.62 | -0.75% | 5,632,039 |
| 2026-06-29 | 10.68 | 10.75 | 10.59 | 10.70 | +0.19% | 4,563,065 |
| 2026-06-26 | 10.76 | 10.79 | 10.56 | 10.68 | -0.28% | 5,810,104 |
| 2026-06-25 | 10.59 | 10.80 | 10.54 | 10.71 | +4.08% | 13,566,465 |
| 2026-06-24 | 10.20 | 10.35 | 10.17 | 10.29 | +1.58% | 9,808,409 |
| 2026-06-23 | 10.15 | 10.19 | 10.09 | 10.13 | +0.40% | 5,926,705 |
| 2026-06-22 | 10.05 | 10.15 | 9.98 | 10.09 | +0.30% | 4,284,054 |
| 2026-06-19 | 10.08 | 10.15 | 10.02 | 10.06 | +0.70% | 14,631,583 |
| 2026-06-18 | 9.98 | 10.09 | 9.95 | 9.99 | +0.10% | 6,251,162 |
| 2026-06-17 | 9.99 | 10.14 | 9.89 | 9.98 | +0.20% | 6,929,443 |
| 2026-06-16 | 9.86 | 10.10 | 9.85 | 9.96 | +0.20% | 7,022,619 |
| 2026-06-15 | 9.51 | 9.94 | 9.48 | 9.94 | +6.31% | 8,268,335 |
| 2026-06-12 | 9.38 | 9.53 | 9.30 | 9.35 | +3.77% | 7,551,195 |
| 2026-06-11 | 9.15 | 9.22 | 8.87 | 9.01 | -3.33% | 7,240,369 |
| 2026-06-10 | 9.19 | 9.39 | 9.16 | 9.32 | +1.08% | 4,287,991 |
| 2026-06-09 | 9.06 | 9.23 | 8.98 | 9.22 | +0.33% | 3,220,172 |
| 2026-06-05 | 9.17 | 9.25 | 9.14 | 9.19 | +0.44% | 1,610,031 |
| 2026-06-04 | 9.03 | 9.16 | 9.03 | 9.15 | -0.11% | 3,079,524 |
| 2026-06-03 | 9.19 | 9.23 | 9.06 | 9.16 | -0.54% | 4,813,046 |
| 2026-06-02 | 9.32 | 9.36 | 9.10 | 9.21 | -2.02% | 8,349,264 |
| 2026-06-01 | 9.35 | 9.41 | 9.27 | 9.40 | -0.42% | 3,818,665 |
| 2026-05-29 | 9.30 | 9.50 | 9.25 | 9.44 | +3.17% | 9,316,724 |
| 2026-05-28 | 9.32 | 9.44 | 9.12 | 9.15 | -1.51% | 5,331,077 |
| 2026-05-27 | 9.17 | 9.29 | 9.13 | 9.29 | +1.20% | 4,109,794 |
| 2026-05-26 | 9.13 | 9.24 | 9.10 | 9.18 | +0.00% | 6,985,116 |
| 2026-05-25 | 8.85 | 9.19 | 8.84 | 9.18 | +5.76% | 6,557,658 |
| 2026-05-22 | 8.80 | 8.80 | 8.64 | 8.68 | -0.34% | 3,056,303 |
| 2026-05-21 | 8.68 | 8.82 | 8.62 | 8.71 | +3.08% | 4,903,052 |
| 2026-05-20 | 8.50 | 8.54 | 8.43 | 8.45 | -1.17% | 4,080,482 |
| 2026-05-19 | 8.50 | 8.57 | 8.45 | 8.55 | +1.30% | 3,045,547 |
| 2026-05-18 | 8.63 | 8.65 | 8.40 | 8.44 | -1.17% | 3,761,827 |
| 2026-05-15 | 8.67 | 8.67 | 8.51 | 8.54 | -0.58% | 4,797,023 |
| 2026-05-14 | 8.65 | 8.66 | 8.53 | 8.59 | -0.92% | 5,915,090 |
| 2026-05-13 | 8.62 | 8.75 | 8.62 | 8.67 | +0.70% | 2,744,760 |
| 2026-05-12 | 8.82 | 8.82 | 8.55 | 8.61 | -1.49% | 3,368,302 |
| 2026-05-11 | 8.84 | 8.90 | 8.66 | 8.74 | -1.80% | 4,560,608 |
| 2026-05-08 | 8.85 | 8.92 | 8.83 | 8.90 | -1.11% | 4,880,002 |
| 2026-05-07 | 8.72 | 9.00 | 8.72 | 9.00 | +5.14% | 8,914,233 |
| 2026-05-06 | 8.48 | 8.67 | 8.47 | 8.56 | +2.03% | 6,722,644 |
| 2026-05-05 | 8.35 | 8.44 | 8.31 | 8.39 | -0.83% | 5,964,079 |
| 2026-05-04 | 8.49 | 8.50 | 8.42 | 8.46 | -0.24% | 3,237,368 |
| 2026-05-01 | 8.52 | 8.53 | 8.41 | 8.48 | +0.83% | 3,083,038 |
| 2026-04-30 | 8.26 | 8.47 | 8.24 | 8.41 | +0.36% | 7,696,356 |
| 2026-04-29 | 8.37 | 8.42 | 8.31 | 8.38 | +0.12% | 5,410,588 |
| 2026-04-28 | 8.34 | 8.43 | 8.31 | 8.37 | -0.83% | 5,841,844 |
| 2026-04-27 | 8.39 | 8.54 | 8.36 | 8.44 | +0.36% | 3,889,739 |
| 2026-04-24 | 8.49 | 8.53 | 8.31 | 8.41 | -1.64% | 7,403,182 |
| 2026-04-23 | 8.63 | 8.72 | 8.53 | 8.55 | -3.61% | 12,801,671 |
| 2026-04-22 | 9.02 | 9.08 | 8.87 | 8.87 | -2.31% | 10,797,426 |
| 2026-04-21 | 9.15 | 9.16 | 9.08 | 9.08 | -1.30% | 7,837,634 |
| 2026-04-20 | 9.26 | 9.28 | 9.13 | 9.20 | +1.32% | 7,409,100 |
| 2026-04-17 | 9.01 | 9.15 | 9.01 | 9.08 | -0.87% | 6,291,117 |
| 2026-04-16 | 9.10 | 9.21 | 9.05 | 9.16 | +0.77% | 8,340,521 |
| 2026-04-15 | 9.27 | 9.30 | 9.03 | 9.09 | +1.22% | 8,768,472 |
| 2026-04-14 | 8.98 | 9.03 | 8.67 | 8.98 | -0.33% | 12,319,318 |
| 2026-04-13 | 8.86 | 9.09 | 8.85 | 9.01 | -1.96% | 6,233,672 |
| 2026-04-10 | 9.10 | 9.22 | 9.07 | 9.19 | +1.10% | 7,753,297 |
| 2026-04-09 | 9.01 | 9.11 | 9.00 | 9.09 | -2.15% | 10,698,816 |
| 2026-04-08 | 9.20 | 9.37 | 9.05 | 9.29 | +9.42% | 19,642,475 |
| 2026-04-07 | 8.64 | 8.71 | 8.46 | 8.49 | -0.70% | 6,502,758 |
| 2026-04-02 | 8.70 | 8.89 | 8.52 | 8.55 | -1.38% | 7,839,244 |
| 2026-04-01 | 8.54 | 8.73 | 8.54 | 8.67 | +3.58% | 11,376,153 |
| 2026-03-31 | 8.20 | 8.47 | 8.17 | 8.37 | +1.09% | 9,607,756 |
| 2026-03-30 | 8.28 | 8.32 | 8.21 | 8.28 | -2.01% | 8,697,318 |
| 2026-03-27 | 8.49 | 8.51 | 8.35 | 8.45 | -0.71% | 6,934,230 |
| 2026-03-26 | 8.61 | 8.67 | 8.40 | 8.51 | -2.18% | 8,393,554 |
| 2026-03-25 | 8.28 | 8.80 | 8.28 | 8.70 | +4.32% | 8,394,467 |
| 2026-03-24 | 8.40 | 8.56 | 8.32 | 8.34 | +2.33% | 10,006,082 |
| 2026-03-23 | 8.04 | 8.31 | 8.04 | 8.15 | -2.28% | 12,493,198 |
| 2026-03-20 | 8.45 | 8.49 | 8.25 | 8.34 | -1.07% | 27,840,757 |
| 2026-03-19 | 8.52 | 8.63 | 8.42 | 8.43 | -3.44% | 17,416,214 |
| 2026-03-18 | 8.57 | 8.87 | 8.57 | 8.73 | +1.51% | 16,696,927 |
| 2026-03-17 | 8.55 | 8.67 | 8.55 | 8.60 | +0.47% | 9,801,021 |
| 2026-03-16 | 8.59 | 8.65 | 8.54 | 8.56 | -0.58% | 7,563,940 |
| 2026-03-13 | 8.55 | 8.72 | 8.55 | 8.61 | -0.69% | 11,846,670 |
| 2026-03-12 | 8.72 | 8.90 | 8.67 | 8.67 | -1.70% | 10,870,350 |
| 2026-03-11 | 8.75 | 8.87 | 8.57 | 8.82 | +3.04% | 16,869,100 |
| 2026-03-10 | 8.45 | 8.67 | 8.38 | 8.56 | +0.47% | 9,566,890 |
| 2026-03-09 | 8.11 | 8.53 | 8.11 | 8.52 | -4.48% | 12,190,140 |
| 2026-03-06 | 8.80 | 9.00 | 8.80 | 8.92 | -1.76% | 10,741,541 |
| 2026-03-05 | 9.23 | 9.23 | 8.94 | 9.08 | +1.00% | 13,266,439 |
| 2026-03-04 | 9.19 | 9.22 | 8.94 | 8.99 | -2.71% | 8,264,311 |
| 2026-03-03 | 9.13 | 9.24 | 9.04 | 9.24 | -1.81% | 14,677,475 |
| 2026-03-02 | 9.05 | 9.50 | 8.92 | 9.41 | -5.43% | 12,098,857 |
| 2026-02-27 | 9.75 | 9.95 | 9.73 | 9.95 | +2.90% | 10,623,578 |
| 2026-02-26 | 11.09 | 11.09 | 9.58 | 9.67 | -9.20% | 15,301,857 |
| 2026-02-25 | 10.39 | 10.65 | 10.34 | 10.65 | +2.21% | 4,047,350 |
| 2026-02-24 | 10.46 | 10.49 | 10.27 | 10.42 | -0.86% | 3,728,302 |
| 2026-02-23 | 10.65 | 10.66 | 10.49 | 10.51 | -0.94% | 4,617,390 |
| 2026-02-20 | 10.55 | 10.69 | 10.48 | 10.61 | -1.21% | 5,396,777 |
| 2026-02-19 | 10.77 | 10.84 | 10.71 | 10.74 | +0.75% | 3,668,098 |
| 2026-02-18 | 10.61 | 10.70 | 10.58 | 10.66 | +0.95% | 2,088,090 |
| 2026-02-17 | 10.45 | 10.60 | 10.42 | 10.56 | +1.34% | 1,805,254 |
| 2026-02-16 | 10.36 | 10.45 | 10.31 | 10.42 | +0.58% | 1,490,053 |
| 2026-02-13 | 10.50 | 10.57 | 10.34 | 10.36 | -1.15% | 3,344,794 |
| 2026-02-12 | 10.44 | 10.56 | 10.41 | 10.48 | +0.38% | 4,552,752 |
| 2026-02-11 | 10.40 | 10.48 | 10.34 | 10.44 | +0.77% | 2,717,026 |
| 2026-02-10 | 10.39 | 10.53 | 10.32 | 10.36 | -0.77% | 2,888,283 |
| 2026-02-09 | 10.18 | 10.45 | 10.18 | 10.44 | +2.86% | 2,988,718 |
| 2026-02-06 | 10.17 | 10.30 | 10.09 | 10.15 | -1.46% | 2,961,113 |
| 2026-02-05 | 10.33 | 10.34 | 10.20 | 10.30 | +0.49% | 2,781,627 |
| 2026-02-04 | 10.22 | 10.35 | 10.16 | 10.25 | +0.49% | 2,510,771 |
| 2026-02-03 | 10.25 | 10.31 | 10.17 | 10.20 | +0.29% | 4,898,807 |
| 2026-02-02 | 10.15 | 10.29 | 10.08 | 10.17 | +0.99% | 4,284,820 |
| 2026-01-30 | 10.26 | 10.27 | 9.92 | 10.07 | -0.79% | 10,841,106 |
| 2026-01-29 | 10.22 | 10.25 | 10.12 | 10.15 | -2.12% | 3,894,838 |
| 2026-01-28 | 10.23 | 10.46 | 10.17 | 10.37 | +1.37% | 5,782,345 |
| 2026-01-27 | 10.28 | 10.37 | 10.19 | 10.23 | -1.06% | 4,354,672 |
| 2026-01-23 | 10.50 | 10.59 | 10.27 | 10.34 | -1.52% | 3,770,968 |
| 2026-01-22 | 10.58 | 10.63 | 10.48 | 10.50 | +0.10% | 3,050,890 |
| 2026-01-21 | 10.54 | 10.66 | 10.43 | 10.49 | -0.94% | 6,351,996 |
| 2026-01-20 | 10.29 | 10.69 | 10.28 | 10.59 | +1.73% | 5,992,332 |
| 2026-01-19 | 10.36 | 10.41 | 10.27 | 10.41 | +0.29% | 2,482,003 |
| 2026-01-16 | 10.20 | 10.38 | 10.12 | 10.38 | +1.96% | 3,827,290 |
| 2026-01-15 | 10.11 | 10.20 | 10.05 | 10.18 | -0.68% | 5,069,740 |
| 2026-01-14 | 10.10 | 10.28 | 10.06 | 10.25 | +0.49% | 2,204,202 |
| 2026-01-13 | 10.21 | 10.31 | 10.16 | 10.20 | +0.00% | 4,395,503 |
| 2026-01-12 | 10.32 | 10.36 | 10.14 | 10.20 | -1.07% | 3,109,583 |
| 2026-01-09 | 10.48 | 10.51 | 10.25 | 10.31 | -1.90% | 4,149,585 |
| 2026-01-08 | 10.41 | 10.57 | 10.41 | 10.51 | +0.29% | 3,160,874 |
| 2026-01-07 | 10.31 | 10.49 | 10.16 | 10.48 | +1.75% | 4,265,391 |
| 2026-01-06 | 10.43 | 10.46 | 10.27 | 10.30 | -1.81% | 2,941,269 |
| 2026-01-05 | 10.54 | 10.62 | 10.41 | 10.49 | +0.00% | 2,724,688 |
| 2026-01-02 | 10.40 | 10.52 | 10.32 | 10.49 | +1.06% | 2,607,834 |
| 2025-12-31 | 10.28 | 10.38 | 10.25 | 10.38 | +0.68% | 1,448,639 |
| 2025-12-30 | 10.30 | 10.37 | 10.24 | 10.31 | +0.29% | 1,295,795 |
| 2025-12-29 | 10.27 | 10.35 | 10.21 | 10.28 | +0.00% | 1,673,451 |
| 2025-12-24 | 10.25 | 10.33 | 10.23 | 10.28 | -0.77% | 1,114,478 |
| 2025-12-23 | 10.25 | 10.40 | 10.23 | 10.36 | +1.17% | 5,614,520 |
| 2025-12-22 | 10.27 | 10.32 | 10.20 | 10.24 | -0.10% | 2,356,791 |
| 2025-12-19 | 10.16 | 10.25 | 10.03 | 10.25 | +1.99% | 11,299,518 |
| 2025-12-18 | 9.94 | 10.08 | 9.91 | 10.05 | -0.50% | 5,780,249 |
| 2025-12-17 | 10.24 | 10.31 | 10.10 | 10.10 | +0.10% | 3,992,207 |
| 2025-12-16 | 9.85 | 10.11 | 9.81 | 10.09 | +2.85% | 5,606,731 |
| 2025-12-15 | 9.80 | 9.87 | 9.76 | 9.81 | -0.30% | 2,641,886 |
| 2025-12-12 | 9.76 | 9.94 | 9.76 | 9.84 | +0.82% | 3,400,247 |
| 2025-12-11 | 9.82 | 9.89 | 9.76 | 9.76 | +1.14% | 4,086,623 |
| 2025-12-10 | 9.76 | 9.83 | 9.65 | 9.65 | -0.82% | 4,933,358 |
| 2025-12-09 | 9.92 | 9.92 | 9.73 | 9.73 | -0.71% | 2,640,775 |
| 2025-12-08 | 9.86 | 9.86 | 9.71 | 9.80 | -0.10% | 2,227,213 |
| 2025-12-05 | 9.78 | 9.96 | 9.75 | 9.81 | +0.72% | 2,271,666 |
| 2025-12-04 | 9.70 | 9.84 | 9.66 | 9.74 | +0.21% | 3,111,647 |
| 2025-12-03 | 9.72 | 9.76 | 9.55 | 9.72 | -0.21% | 6,502,521 |
| 2025-12-02 | 9.92 | 9.94 | 9.70 | 9.74 | -2.11% | 6,826,988 |
| 2025-12-01 | 9.85 | 10.02 | 9.85 | 9.95 | -0.30% | 4,267,580 |
| 2025-11-28 | 9.85 | 10.04 | 9.85 | 9.98 | +0.60% | 3,339,599 |
| 2025-11-27 | 9.83 | 9.92 | 9.78 | 9.92 | +1.22% | 4,469,167 |
| 2025-11-26 | 9.45 | 9.80 | 9.41 | 9.80 | +4.48% | 10,137,454 |
| 2025-11-25 | 9.48 | 9.51 | 9.32 | 9.38 | -0.74% | 4,443,715 |
| 2025-11-24 | 9.49 | 9.52 | 9.35 | 9.45 | +0.43% | 10,218,992 |
| 2025-11-21 | 9.43 | 9.54 | 9.36 | 9.41 | -2.49% | 4,621,220 |
| 2025-11-20 | 9.58 | 9.72 | 9.58 | 9.65 | +0.73% | 4,343,529 |
| 2025-11-19 | 9.61 | 9.63 | 9.49 | 9.58 | -0.52% | 4,006,912 |
| 2025-11-18 | 9.59 | 9.68 | 9.58 | 9.63 | -1.23% | 5,829,791 |
| 2025-11-17 | 9.72 | 9.76 | 9.53 | 9.75 | +0.31% | 4,800,189 |
| 2025-11-14 | 9.75 | 9.78 | 9.68 | 9.72 | -1.22% | 3,771,816 |
| 2025-11-13 | 9.83 | 9.87 | 9.78 | 9.84 | +0.82% | 6,993,509 |
| 2025-11-12 | 9.77 | 9.92 | 9.71 | 9.76 | +0.10% | 6,970,612 |
| 2025-11-11 | 9.65 | 9.80 | 9.58 | 9.75 | +0.21% | 8,700,124 |
| 2025-11-10 | 9.55 | 9.73 | 9.48 | 9.73 | +2.31% | 7,585,547 |
| 2025-11-07 | 9.91 | 10.00 | 9.42 | 9.51 | -6.58% | 12,468,720 |
| 2025-11-06 | 10.20 | 10.26 | 10.13 | 10.18 | +0.20% | 3,378,535 |
| 2025-11-05 | 10.08 | 10.16 | 9.94 | 10.16 | -0.78% | 8,026,141 |
| 2025-11-04 | 10.37 | 10.38 | 10.23 | 10.24 | -1.16% | 5,405,021 |
| 2025-11-03 | 10.30 | 10.36 | 10.18 | 10.36 | +1.57% | 10,940,426 |
| 2025-10-31 | 10.37 | 10.38 | 10.15 | 10.20 | -1.64% | 6,830,807 |
| 2025-10-30 | 10.20 | 10.43 | 10.17 | 10.37 | -0.58% | 6,012,448 |
| 2025-10-29 | 10.68 | 10.71 | 10.43 | 10.43 | -3.16% | 6,975,561 |
| 2025-10-28 | 10.85 | 10.91 | 10.69 | 10.77 | -0.92% | 6,622,530 |
| 2025-10-27 | 10.74 | 10.90 | 10.68 | 10.87 | +3.43% | 3,933,947 |
| 2025-10-24 | 10.50 | 10.57 | 10.46 | 10.51 | -0.76% | 6,727,212 |
| 2025-10-23 | 10.50 | 10.71 | 10.47 | 10.59 | -0.66% | 4,114,839 |
| 2025-10-22 | 10.65 | 10.70 | 10.53 | 10.66 | -0.28% | 6,520,763 |
| 2025-10-21 | 10.63 | 10.88 | 10.61 | 10.69 | +0.56% | 5,306,223 |
| 2025-10-20 | 10.75 | 10.77 | 10.60 | 10.63 | +0.00% | 5,312,576 |
| 2025-10-17 | 10.81 | 10.85 | 10.63 | 10.63 | -2.03% | 4,885,155 |
| 2025-10-16 | 10.95 | 10.97 | 10.77 | 10.85 | -1.18% | 6,158,550 |
| 2025-10-15 | 11.07 | 11.09 | 10.87 | 10.98 | +0.64% | 5,164,769 |
| 2025-10-14 | 10.96 | 11.00 | 10.77 | 10.91 | -0.91% | 4,721,837 |
| 2025-10-13 | 11.00 | 11.07 | 10.94 | 11.01 | -1.61% | 4,455,909 |
| 2025-10-10 | 11.23 | 11.35 | 11.11 | 11.19 | +1.91% | 6,568,127 |
| 2025-10-09 | 10.88 | 11.02 | 10.84 | 10.98 | +1.10% | 4,968,620 |
| 2025-10-08 | 10.94 | 10.95 | 10.82 | 10.86 | -0.46% | 3,686,189 |
| 2025-10-07 | 10.83 | 10.97 | 10.82 | 10.91 | +0.93% | 4,325,068 |
| 2025-10-06 | 10.85 | 10.92 | 10.75 | 10.81 | -0.55% | 3,346,065 |
| 2025-10-03 | 10.95 | 11.01 | 10.83 | 10.87 | -0.55% | 4,450,265 |
| 2025-10-02 | 10.85 | 10.98 | 10.79 | 10.93 | +0.74% | 6,651,864 |
| 2025-10-01 | 10.76 | 10.90 | 10.65 | 10.85 | -0.64% | 7,813,569 |
| 2025-09-30 | 10.92 | 10.97 | 10.86 | 10.92 | -0.27% | 4,717,330 |
| 2025-09-29 | 10.98 | 11.01 | 10.89 | 10.95 | -0.45% | 4,935,385 |
| 2025-09-26 | 10.95 | 11.06 | 10.85 | 11.00 | +0.92% | 8,011,331 |
| 2025-09-25 | 10.85 | 10.95 | 10.79 | 10.90 | -0.82% | 9,680,319 |
| 2025-09-24 | 10.89 | 10.99 | 10.81 | 10.99 | +0.46% | 4,149,594 |
| 2025-09-23 | 10.95 | 11.02 | 10.89 | 10.94 | -1.08% | 3,513,942 |
| 2025-09-22 | 11.06 | 11.14 | 11.02 | 11.06 | +0.09% | 4,119,774 |
| 2025-09-19 | 11.10 | 11.16 | 11.02 | 11.05 | +0.00% | 8,356,407 |
| 2025-09-18 | 11.05 | 11.13 | 10.92 | 11.05 | -0.27% | 4,956,633 |
| 2025-09-17 | 11.06 | 11.17 | 11.02 | 11.08 | +0.27% | 3,999,740 |
| 2025-09-16 | 11.22 | 11.24 | 10.96 | 11.05 | -2.21% | 5,075,579 |
| 2025-09-15 | 11.28 | 11.39 | 11.20 | 11.30 | -0.96% | 4,492,098 |
| 2025-09-12 | 11.88 | 11.92 | 11.41 | 11.41 | -2.73% | 4,227,232 |
| 2025-09-11 | 11.81 | 11.83 | 11.73 | 11.73 | -1.01% | 4,576,106 |
| 2025-09-10 | 11.80 | 11.93 | 11.79 | 11.85 | +0.59% | 3,820,903 |
| 2025-09-09 | 11.86 | 11.91 | 11.76 | 11.78 | -0.42% | 4,401,492 |
| 2025-09-08 | 11.77 | 11.93 | 11.71 | 11.83 | -0.17% | 5,218,440 |
| 2025-09-05 | 11.85 | 12.02 | 11.75 | 11.85 | +0.59% | 4,777,037 |
| 2025-09-04 | 11.48 | 11.81 | 11.43 | 11.78 | +1.46% | 8,529,077 |
| 2025-09-03 | 11.77 | 11.91 | 11.59 | 11.61 | -0.09% | 7,407,339 |
| 2025-09-02 | 11.31 | 11.66 | 11.26 | 11.62 | +1.13% | 5,784,210 |
| 2025-09-01 | 11.80 | 11.88 | 11.46 | 11.49 | -2.21% | 4,591,866 |
| 2025-08-29 | 12.08 | 12.09 | 11.55 | 11.75 | -3.05% | 8,629,702 |
| 2025-08-28 | 11.66 | 12.62 | 11.55 | 12.12 | +9.09% | 8,472,488 |
| 2025-08-27 | 11.23 | 11.23 | 11.03 | 11.11 | +0.00% | 4,128,433 |
| 2025-08-26 | 11.28 | 11.39 | 11.11 | 11.11 | -0.36% | 13,265,517 |
| 2025-08-25 | 11.40 | 11.44 | 11.04 | 11.15 | -1.33% | 4,552,623 |
| 2025-08-22 | 11.54 | 11.54 | 11.30 | 11.30 | -2.08% | 4,936,059 |
| 2025-08-21 | 11.39 | 11.57 | 11.31 | 11.54 | +0.35% | 4,856,550 |
| 2025-08-20 | 11.53 | 11.58 | 11.44 | 11.50 | +0.52% | 2,591,195 |
| 2025-08-19 | 11.53 | 11.56 | 11.35 | 11.44 | -1.21% | 1,972,425 |
| 2025-08-18 | 11.52 | 11.72 | 11.46 | 11.58 | -0.43% | 2,767,748 |
| 2025-08-15 | 11.54 | 11.63 | 11.46 | 11.63 | +0.61% | 2,719,313 |
| 2025-08-14 | 11.52 | 11.58 | 11.32 | 11.56 | -0.52% | 3,647,087 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+14.80%). Worst month: Mar (-10.23%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Qantas Airways Ltd's (QAN.AX) latest close?
10.57 on 2026-08-07, from the Closelook data lake's daily price record.
What is QAN.AX's 52-week high and low?
12.62 high and 8.04 low over the trailing 52 weeks, as of 2026-08-07.
What is Qantas Airways Ltd's strongest and weakest month historically?
Historically, QAN.AX's strongest calendar month has been May (average +14.80%) and its weakest Mar (average -10.23%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.