Currently Fri 24-Apr-19 02:25:04 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(QAN) QANTAS AIRWAYS LIMITED Daily Prices...
TOC Company Info for QAN Limits 
| Listing Code | QAN |
| Listing Name | QANTAS AIRWAYS LIMITED |
| GICS Sector | Transportation |
| ISIN Name | QANTAS AIRWAYS |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000QAN2 |
Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for QAN .. Friday 10th November 2023
QAN is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for QAN Bottom 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.92 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-18 Thu | ### | 5.79 | ### | 5.74 | 7,485,972 | 21,671,888 | 84.2 | 84.2 | 0.4 |
| 2024-Apr-17 Wed | 5.45 | 5.58 | 5.42 | 5.55 | ### | ### | ### | ||
| 2024-Apr-16 Tue | 5.54 | 5.56 | 5.445 | 5.47 | 38.9 | 38.9 | ### | ||
| 2024-Apr-15 Mon | ### | 5.71 | ### | ### | 29.4 | 29.4 | 0.0 | ||
| 2024-Apr-12 Fri | 5.79 | 5.8 | 5.7 | 5.72 | 21.8 | 21.8 | 0.4 | ||
| 2024-Apr-11 Thu | 5.82 | 5.89 | 5.8 | 5.8 | 6,920,723 | 40,451,625 | 28.7 | 28.7 | 0.4 |
| 2024-Apr-10 Wed | 5.83 | ### | 5.82 | ### | ### | ### | 0.0 | ||
| 2024-Apr-09 Tue | 5.78 | 5.84 | 5.76 | 5.81 | 72.0 | 72.0 | ### | ||
| 2024-Apr-08 Mon | 5.46 | 5.785 | 5.46 | ### | ### | ### | 0.0 | ||
| 2024-Apr-05 Fri | 5.4 | 5.45 | ### | 5.43 | 6,967,975 | ### | 72.7 | 72.7 | 0.4 |
| 2024-Apr-04 Thu | 5.42 | 5.47 | ### | 5.44 | 67.7 | 67.7 | 0.4 | ||
| 2024-Apr-03 Wed | ### | 5.46 | ### | 5.41 | 9,134,342 | 24,936,753 | ### | ### | ### |
| 2024-Apr-02 Tue | 5.43 | 5.51 | 5.42 | 5.49 | 7,951,858 | ### | 73.7 | 73.7 | 0.4 |
| 2024-Mar-28 Thu | 5.42 | ### | ### | 5.45 | 9,365,650 | 0 | ### | ### | ### |
| 2024-Mar-27 Wed | ### | 5.41 | ### | 5.41 | 80.0 | 80.0 | ### | ||
| 2024-Mar-26 Tue | ### | ### | ### | ### | 5,014,941 | 0 | ### | ### | 0.0 |
| 2024-Mar-25 Mon | ### | ### | 5.26 | ### | 7,467,547 | 19,639,648 | 79.9 | 79.9 | 0.0 |
| 2024-Mar-22 Fri | 5.28 | ### | 5.27 | 5.29 | ### | ### | 0.4 | ||
| 2024-Mar-21 Thu | 5.25 | ### | 5.2 | 5.29 | ### | ### | 0.4 | ||
| 2024-Mar-20 Wed | ### | 5.23 | ### | ### | 4,933,082 | ### | ### | ### | 0.0 |
| 2024-Mar-19 Tue | ### | 5.21 | ### | ### | 9,007,785 | 23,465,279 | 67.5 | 67.5 | 0.0 |
| 2024-Mar-18 Mon | ### | 5.24 | ### | 5.22 | 6,129,349 | ### | ### | ### | 0.4 |
| 2024-Mar-15 Fri | ### | ### | 5.045 | ### | 12,180,784 | 30,726,027 | ### | ### | 0.0 |
| 2024-Mar-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-12 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-11 Mon | ### | 5.2 | ### | ### | 5,091,444 | 13,237,754 | 77.6 | 77.6 | 0.0 |
| 2024-Mar-08 Fri | ### | ### | ### | ### | 67.1 | 67.1 | 0.0 | ||
| 2024-Mar-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-06 Wed | ### | ### | ### | ### | 7,222,154 | 0 | 22.4 | 22.4 | 0.0 |
| 2024-Mar-05 Tue | ### | ### | ### | ### | 13,218,240 | 0 | 35.0 | 35.0 | 0.0 |
| 2024-Mar-04 Mon | ### | ### | ### | ### | 8,587,048 | 0 | ### | ### | 0.0 |
| 2024-Mar-01 Fri | ### | ### | 5.145 | ### | 3,727,447 | 9,588,857 | 63.7 | 63.7 | 0.0 |
| 2024-Feb-29 Thu | ### | ### | ### | ### | 15,877,549 | 0 | 61.6 | 61.6 | 0.0 |
| 2024-Feb-28 Wed | ### | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-27 Tue | ### | 5.2 | ### | ### | 71.5 | 71.5 | 0.0 | ||
| 2024-Feb-26 Mon | ### | ### | ### | ### | 10,142,942 | 0 | ### | ### | 0.0 |
| 2024-Feb-23 Fri | 5.21 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-22 Thu | ### | ### | 5.21 | 5.21 | 16,064,251 | 41,847,373 | 3.6 | 3.6 | 0.4 |
| 2024-Feb-21 Wed | 5.7 | 5.75 | 5.56 | 5.59 | 7,340,372 | ### | 23.8 | 23.8 | ### |
| 2024-Feb-20 Tue | 5.72 | 5.77 | ### | 5.72 | 68.9 | 68.9 | 0.4 | ||
| 2024-Feb-19 Mon | 5.84 | 5.875 | 5.72 | 5.73 | 5,130,528 | ### | ### | ### | ### |
| 2024-Feb-16 Fri | 5.88 | ### | 5.82 | 5.82 | 6,725,172 | 19,570,250 | 25.6 | 25.6 | 0.4 |
| 2024-Feb-15 Thu | 5.7 | 5.83 | 5.7 | 5.83 | 83.8 | 83.8 | ### | ||
| 2024-Feb-14 Wed | ### | 5.76 | ### | 5.71 | ### | ### | 0.4 | ||
| 2024-Feb-13 Tue | 5.74 | 5.78 | 5.7 | 5.77 | 74.0 | 74.0 | 0.4 | ||
| 2024-Feb-12 Mon | 5.72 | 5.74 | ### | 5.71 | ### | ### | 0.4 | ||
| 2024-Feb-09 Fri | ### | 5.74 | ### | 5.72 | 74.7 | 74.7 | 0.4 | ||
| 2024-Feb-08 Thu | 5.72 | 5.75 | ### | ### | 3,851,254 | 11,072,355 | 27.8 | 27.8 | 0.0 |
| 2024-Feb-07 Wed | 5.73 | 5.77 | ### | 5.7 | ### | ### | 0.4 | ||
| 2024-Feb-06 Tue | ### | 5.7 | 5.59 | ### | ### | ### | 0.0 | ||
| 2024-Feb-05 Mon | ### | 5.7 | ### | ### | 3,102,428 | ### | ### | ### | 0.0 |
| 2024-Feb-02 Fri | 5.56 | 5.73 | 5.53 | 5.73 | 7,657,842 | 43,113,650 | ### | ### | ### |
| 2024-Feb-01 Thu | 5.55 | 5.58 | 5.51 | 5.53 | 4,031,143 | 22,352,687 | 39.6 | 39.6 | ### |
| 2024-Jan-31 Wed | 5.48 | 5.56 | 5.445 | 5.56 | 5,557,823 | 30,581,921 | ### | ### | 0.4 |
| 2024-Jan-30 Tue | 5.57 | 5.59 | 5.49 | 5.5 | 4,182,983 | 23,173,725 | ### | ### | 0.4 |
| 2024-Jan-29 Mon | 5.48 | 5.585 | 5.48 | 5.56 | 82.0 | 82.0 | 0.4 | ||
| 2024-Jan-25 Thu | 5.48 | 5.5 | 5.4 | 5.48 | 3,458,775 | 18,850,323 | ### | ### | ### |
| 2024-Jan-24 Wed | 5.4 | 5.48 | ### | 5.44 | ### | ### | 0.4 | ||
| 2024-Jan-23 Tue | ### | 5.42 | 5.27 | ### | 79.9 | 79.9 | 0.0 | ||
| 2024-Jan-22 Mon | 5.23 | ### | 5.2 | ### | 6,417,946 | 16,686,659 | ### | ### | 0.0 |
| 2024-Jan-19 Fri | 5.29 | ### | ### | 5.21 | 5,299,684 | 0 | 23.4 | 23.4 | 0.4 |
| 2024-Jan-18 Thu | ### | 5.22 | ### | 5.21 | 4,757,548 | ### | ### | ### | 0.4 |
| 2024-Jan-17 Wed | ### | 5.2 | ### | 5.2 | 4,619,688 | 12,011,188 | 79.6 | 79.6 | ### |
| 2024-Jan-16 Tue | ### | 5.28 | ### | ### | 3,858,288 | 10,185,880 | ### | ### | 0.0 |
| 2024-Jan-15 Mon | ### | ### | ### | ### | 14.1 | 14.1 | 0.0 | ||
| 2024-Jan-12 Fri | ### | 5.47 | ### | 5.41 | 69.7 | 69.7 | ### | ||
| 2024-Jan-11 Thu | 5.45 | 5.47 | 5.4 | 5.41 | ### | ### | ### | ||
| 2024-Jan-10 Wed | 5.4 | 5.43 | ### | 5.43 | ### | ### | 0.4 | ||
| 2024-Jan-09 Tue | ### | 5.42 | ### | 5.42 | ### | ### | 0.4 | ||
| 2024-Jan-08 Mon | ### | ### | 5.27 | ### | 43.6 | 43.6 | 0.0 | ||
| 2024-Jan-05 Fri | 5.28 | ### | 5.23 | 5.28 | 3,697,876 | 9,669,945 | 70.5 | 70.5 | 0.4 |
| 2024-Jan-04 Thu | 5.27 | 5.29 | 5.175 | 5.28 | 5,966,974 | ### | 70.5 | 70.5 | 0.4 |
| 2024-Jan-03 Wed | ### | 5.355 | 5.27 | ### | 40.3 | 40.3 | 0.0 | ||
| 2024-Jan-02 Tue | ### | 5.4 | ### | ### | 28.9 | 28.9 | 0.0 | ||
| 2023-Dec-29 Fri | 5.43 | 5.43 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-28 Thu | ### | 5.43 | ### | 5.43 | 5,198,844 | ### | ### | ### | 0.4 |
| 2023-Dec-27 Wed | 5.4 | 5.4 | ### | ### | 3,904,181 | 10,541,288 | 22.6 | 22.6 | 0.0 |
| 2023-Dec-22 Fri | 5.4 | 5.42 | ### | ### | 28.0 | 28.0 | 0.0 | ||
| 2023-Dec-21 Thu | ### | ### | 5.29 | ### | 12,245,923 | ### | 35.6 | 35.6 | 0.0 |
| 2023-Dec-20 Wed | 5.43 | 5.47 | ### | 5.41 | 10,217,482 | ### | ### | ### | ### |
| 2023-Dec-19 Tue | 5.44 | 5.45 | ### | ### | 12,397,376 | 33,782,849 | ### | ### | 0.0 |
| 2023-Dec-18 Mon | 5.41 | 5.46 | ### | 5.46 | ### | ### | ### | ||
| 2023-Dec-15 Fri | 5.4 | 5.43 | ### | 5.41 | 65.7 | 65.7 | ### | ||
| 2023-Dec-14 Thu | 5.47 | 5.47 | ### | ### | 13,580,440 | ### | 16.2 | 16.2 | 0.0 |
| 2023-Dec-13 Wed | 5.49 | 5.49 | ### | 5.4 | 12,285,270 | ### | ### | ### | 0.4 |
| 2023-Dec-12 Tue | 5.45 | 5.48 | 5.42 | 5.48 | 6,062,470 | ### | 75.6 | 75.6 | ### |
| 2023-Dec-11 Mon | 5.57 | 5.58 | 5.46 | 5.49 | 4,019,429 | 22,187,248 | ### | ### | 0.4 |
| 2023-Dec-08 Fri | 5.47 | 5.56 | 5.43 | 5.56 | 7,995,585 | ### | 78.2 | 78.2 | 0.4 |
| 2023-Dec-07 Thu | ### | ### | 5.47 | 5.47 | 20.6 | 20.6 | ### | ||
| 2023-Dec-06 Wed | 5.44 | 5.555 | 5.42 | 5.51 | ### | ### | ### | ||
| 2023-Dec-05 Tue | 5.47 | 5.49 | ### | 5.46 | ### | ### | ### | ||
| 2023-Dec-04 Mon | 5.4 | 5.47 | ### | 5.47 | 78.9 | 78.9 | ### | ||
| 2023-Dec-01 Fri | 5.29 | ### | 5.28 | ### | 6,025,149 | ### | ### | ### | 0.0 |
| 2023-Nov-30 Thu | 5.23 | ### | 5.21 | ### | ### | ### | 0.0 | ||
| 2023-Nov-29 Wed | 5.22 | 5.25 | ### | 5.2 | 34.0 | 34.0 | ### | ||
| 2023-Nov-28 Tue | 5.23 | 5.28 | 5.22 | 5.24 | 65.2 | 65.2 | 0.4 | ||
| 2023-Nov-27 Mon | 5.29 | ### | 5.22 | 5.22 | 4,558,077 | 11,896,580 | ### | ### | 0.4 |
| 2023-Nov-24 Fri | 5.26 | 5.27 | 5.23 | 5.26 | 3,513,389 | ### | 67.8 | 67.8 | 0.4 |
| 2023-Nov-23 Thu | 5.29 | ### | ### | 5.26 | ### | ### | 0.4 | ||
| 2023-Nov-22 Wed | ### | ### | 5.24 | ### | 40.4 | 40.4 | 0.0 | ||
| 2023-Nov-21 Tue | ### | 5.375 | 5.275 | ### | 69.2 | 69.2 | 0.0 | ||
| 2023-Nov-20 Mon | 5.28 | ### | 5.26 | ### | 6,023,151 | 15,840,887 | ### | ### | 0.0 |
| 2023-Nov-17 Fri | 5.28 | ### | 5.23 | 5.24 | 10,006,485 | 26,166,958 | 28.7 | 28.7 | 0.4 |
| 2023-Nov-16 Thu | 5.44 | 5.44 | ### | ### | 25.6 | 25.6 | 0.0 | ||
| 2023-Nov-15 Wed | ### | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-14 Tue | 5.29 | ### | 5.25 | 5.29 | ### | ### | 0.4 | ||
| 2023-Nov-13 Mon | ### | ### | 5.22 | 5.22 | 4,006,357 | ### | 26.8 | 26.8 | 0.4 |
| 2023-Nov-10 Fri | ### | ### | 5.23 | 5.28 | 9,845,641 | 25,746,351 | 32.9 | 32.9 | 0.4 |
| 2023-Nov-09 Thu | ### | 5.41 | ### | ### | 11,477,828 | 31,047,524 | ### | ### | 0.0 |
| 2023-Nov-08 Wed | 5.28 | ### | 5.28 | ### | 16,864,327 | 44,521,823 | ### | ### | 0.0 |
| 2023-Nov-07 Tue | 5.26 | 5.29 | 5.23 | 5.25 | 31.7 | 31.7 | 0.4 | ||
| 2023-Nov-06 Mon | 5.25 | ### | 5.24 | 5.28 | 8,388,475 | ### | 74.2 | 74.2 | 0.4 |
| 2023-Nov-03 Fri | ### | 5.21 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-02 Thu | ### | ### | 4.955 | ### | 10,008,446 | 24,795,924 | ### | ### | 0.0 |
| 2023-Nov-01 Wed | ### | 5.025 | ### | ### | 34.8 | 34.8 | 0.0 | ||
| 2023-Oct-31 Tue | 4.84 | ### | 4.84 | ### | 15,820,455 | ### | 80.3 | 80.3 | 0.0 |
| 2023-Oct-30 Mon | 4.74 | 4.83 | 4.71 | 4.8 | 5,530,288 | 26,379,473 | ### | ### | 0.3 |
| 2023-Oct-27 Fri | 4.82 | 4.86 | 4.76 | 4.76 | 6,503,281 | 31,280,781 | 24.1 | 24.1 | ### |
| 2023-Oct-26 Thu | 4.81 | 4.84 | 4.72 | 4.79 | 36.5 | 36.5 | 0.3 | ||
| 2023-Oct-25 Wed | 4.76 | 4.855 | 4.76 | 4.83 | ### | ### | 0.3 | ||
| 2023-Oct-24 Tue | 4.77 | 4.8 | 4.71 | 4.76 | 7,766,149 | ### | 34.7 | 34.7 | ### |
| 2023-Oct-23 Mon | 4.75 | 4.79 | 4.685 | 4.79 | 79.2 | 79.2 | 0.3 | ||
| 2023-Oct-20 Fri | 4.71 | 4.8 | ### | 4.77 | ### | ### | ### | ||
| 2023-Oct-19 Thu | 4.76 | 4.77 | ### | 4.74 | 34.5 | 34.5 | 0.3 | ||
| 2023-Oct-18 Wed | ### | ### | 4.85 | 4.86 | ### | ### | 0.3 | ||
| 2023-Oct-17 Tue | ### | ### | 4.875 | ### | 9,751,125 | ### | ### | ### | 0.0 |
| 2023-Oct-16 Mon | ### | 5 | 4.89 | ### | 33.8 | 33.8 | 0.0 | ||
| 2023-Oct-13 Fri | ### | ### | 4.955 | ### | 80.4 | 80.4 | 0.0 | ||
| 2023-Oct-12 Thu | ### | ### | ### | ### | 13,827,970 | 0 | 33.1 | 33.1 | 0.0 |
| 2023-Oct-11 Wed | ### | ### | ### | ### | 14,543,650 | 0 | ### | ### | 0.0 |
| 2023-Oct-10 Tue | 4.84 | ### | 4.81 | ### | ### | ### | 0.0 | ||
| 2023-Oct-09 Mon | ### | 4.985 | 4.83 | 4.84 | 13,732,246 | ### | 25.6 | 25.6 | 0.3 |
| 2023-Oct-06 Fri | ### | ### | ### | ### | 7,724,589 | 0 | 36.8 | 36.8 | 0.0 |
| 2023-Oct-05 Thu | ### | ### | 5 | ### | ### | ### | 0.0 | ||
| 2023-Oct-04 Wed | ### | 5 | ### | ### | 10,474,723 | ### | 42.9 | 42.9 | 0.0 |
| 2023-Oct-03 Tue | ### | 5.055 | 5 | ### | ### | ### | 0.0 | ||
| 2023-Oct-02 Mon | ### | 5.21 | ### | ### | 3,596,074 | 9,367,772 | 21.9 | 21.9 | 0.0 |
| 2023-Sep-29 Fri | 5.21 | 5.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-28 Thu | 5.2 | ### | ### | ### | 13,788,680 | 0 | 33.3 | 33.3 | 0.0 |
| 2023-Sep-27 Wed | ### | ### | ### | ### | 13,780,984 | 0 | 84.7 | 84.7 | 0.0 |
| 2023-Sep-26 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-25 Mon | 5.22 | 5.26 | 5.175 | 5.23 | 10,063,975 | 52,508,789 | ### | ### | ### |
| 2023-Sep-22 Fri | 5.24 | ### | 5.22 | ### | 6,274,350 | 16,376,053 | 71.7 | 71.7 | 0.0 |
| 2023-Sep-21 Thu | ### | ### | ### | ### | 11,046,722 | 0 | 42.6 | 42.6 | 0.0 |
| 2023-Sep-20 Wed | 5.46 | 5.48 | ### | ### | 11,262,277 | ### | 20.8 | 20.8 | 0.0 |
| 2023-Sep-19 Tue | 5.48 | 5.53 | 5.425 | 5.45 | ### | ### | ### | ||
| 2023-Sep-18 Mon | 5.58 | 5.59 | 5.5 | 5.51 | 31.5 | 31.5 | ### | ||
| 2023-Sep-15 Fri | ### | ### | 5.59 | ### | 25.6 | 25.6 | 0.0 | ||
| 2023-Sep-14 Thu | 5.57 | ### | 5.54 | 5.59 | 9,821,855 | ### | 65.9 | 65.9 | ### |
Basic Bottom of Page