eg: Prices for BHP
Currently Fri 24-May-17 09:45:38 AM 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 Page 12...
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 16th May 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 << Previous 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2017-Sep-06 Wed | ### | 5.725 | ### | 5.71 | 83.3 | 83.3 | 0.4 | ||
| 2017-Sep-05 Tue | ### | ### | 5.55 | ### | ### | ### | 0.0 | ||
| 2017-Sep-04 Mon | ### | 5.675 | 5.59 | ### | 3,692,442 | 20,797,679 | 30.1 | 30.1 | 0.0 |
| 2017-Sep-01 Fri | 5.72 | 5.79 | ### | 5.7 | 29.1 | 29.1 | 0.4 | ||
| 2017-Aug-31 Thu | 5.73 | 5.73 | ### | 5.72 | 27.1 | 27.1 | 0.4 | ||
| 2017-Aug-30 Wed | ### | 5.72 | ### | ### | 20,525,840 | ### | 77.3 | 77.3 | 0.0 |
| 2017-Aug-29 Tue | ### | ### | 5.51 | 5.56 | ### | ### | 0.4 | ||
| 2017-Aug-28 Mon | ### | ### | 5.56 | ### | 8.0 | 8.0 | 0.0 | ||
| 2017-Aug-25 Fri | 5.79 | ### | 5.58 | ### | 15,653,420 | 43,673,041 | ### | ### | 0.0 |
| 2017-Aug-24 Thu | 5.78 | ### | 5.71 | 5.8 | 7,534,522 | ### | 70.0 | 70.0 | 0.4 |
| 2017-Aug-23 Wed | 5.84 | 5.84 | 5.75 | 5.79 | ### | ### | ### | ||
| 2017-Aug-22 Tue | 5.75 | 5.8 | ### | 5.74 | 4,059,684 | 11,773,083 | ### | ### | 0.4 |
| 2017-Aug-21 Mon | 5.71 | 5.745 | ### | 5.72 | 75.2 | 75.2 | 0.4 | ||
| 2017-Aug-18 Fri | 5.8 | 5.83 | 5.7 | 5.7 | ### | ### | 0.4 | ||
| 2017-Aug-17 Thu | 5.89 | 5.945 | 5.86 | ### | 6,635,144 | ### | 69.1 | 69.1 | 0.0 |
| 2017-Aug-16 Wed | 5.8 | 5.85 | 5.775 | 5.83 | 73.3 | 73.3 | ### | ||
| 2017-Aug-15 Tue | 5.77 | 5.845 | ### | 5.78 | 3,886,972 | 11,359,675 | 70.5 | 70.5 | 0.4 |
| 2017-Aug-14 Mon | 5.81 | 5.825 | ### | 5.75 | ### | ### | ### | ||
| 2017-Aug-11 Fri | 5.76 | ### | ### | 5.76 | 5,536,281 | 0 | ### | ### | ### |
| 2017-Aug-10 Thu | 5.71 | 5.84 | ### | 5.81 | 87.4 | 87.4 | ### | ||
| 2017-Aug-09 Wed | ### | 5.72 | ### | ### | 3,352,521 | ### | ### | ### | 0.0 |
| 2017-Aug-08 Tue | 5.75 | 5.75 | ### | ### | 18,520,875 | ### | 28.3 | 28.3 | 0.0 |
| 2017-Aug-07 Mon | 5.74 | 5.79 | ### | 5.74 | 3,690,780 | ### | 69.6 | 69.6 | 0.4 |
| 2017-Aug-04 Fri | 5.59 | 5.725 | 5.59 | 5.7 | ### | ### | 0.4 | ||
| 2017-Aug-03 Thu | 5.59 | ### | 5.55 | 5.59 | 66.3 | 66.3 | ### | ||
| 2017-Aug-02 Wed | 5.42 | 5.59 | 5.41 | 5.58 | 8,316,386 | 45,740,123 | ### | ### | 0.4 |
| 2017-Aug-01 Tue | 5.29 | ### | 5.28 | ### | 85.4 | 85.4 | 0.0 | ||
| 2017-Jul-31 Mon | 5.28 | ### | 5.25 | ### | 8,170,989 | 21,448,846 | 76.2 | 76.2 | 0.0 |
| 2017-Jul-28 Fri | ### | ### | 5.28 | ### | ### | ### | 0.0 | ||
| 2017-Jul-27 Thu | ### | ### | ### | ### | 5,268,871 | 0 | 30.8 | 30.8 | 0.0 |
| 2017-Jul-26 Wed | 5.4 | 5.48 | ### | 5.4 | ### | ### | 0.4 | ||
| 2017-Jul-25 Tue | 5.25 | ### | 5.25 | ### | 82.8 | 82.8 | 0.0 | ||
| 2017-Jul-24 Mon | ### | 5.28 | ### | 5.24 | 6,992,822 | 18,461,050 | ### | ### | 0.4 |
| 2017-Jul-21 Fri | ### | ### | 5.23 | 5.23 | 12.6 | 12.6 | ### | ||
| 2017-Jul-20 Thu | 5.5 | 5.52 | 5.355 | ### | 7,224,978 | ### | ### | ### | 0.0 |
| 2017-Jul-19 Wed | 5.52 | 5.53 | 5.43 | 5.5 | 8,866,179 | ### | ### | ### | 0.4 |
| 2017-Jul-18 Tue | 5.52 | 5.55 | 5.44 | 5.46 | 11,114,076 | 61,071,847 | 30.7 | 30.7 | ### |
| 2017-Jul-17 Mon | 5.4 | 5.53 | ### | 5.49 | 86.8 | 86.8 | 0.4 | ||
| 2017-Jul-14 Fri | 5.7 | 5.71 | 5.42 | 5.44 | 13,463,128 | ### | ### | ### | 0.4 |
| 2017-Jul-13 Thu | 5.76 | 5.78 | ### | 5.7 | ### | ### | 0.4 | ||
| 2017-Jul-12 Wed | 5.84 | 5.87 | 5.7 | 5.7 | 6,397,172 | 37,007,640 | ### | ### | 0.4 |
| 2017-Jul-11 Tue | 5.82 | 5.885 | 5.82 | 5.87 | 79.9 | 79.9 | ### | ||
| 2017-Jul-10 Mon | 5.76 | 5.84 | 5.76 | 5.83 | ### | ### | ### | ||
| 2017-Jul-07 Fri | 5.72 | 5.79 | ### | 5.77 | 81.7 | 81.7 | 0.4 | ||
| 2017-Jul-06 Thu | 5.76 | 5.78 | 5.71 | 5.77 | 68.0 | 68.0 | 0.4 | ||
| 2017-Jul-05 Wed | 5.8 | 5.86 | 5.76 | 5.76 | ### | ### | ### | ||
| 2017-Jul-04 Tue | 5.74 | ### | ### | 5.78 | 9,602,982 | 0 | 70.6 | 70.6 | 0.4 |
| 2017-Jul-03 Mon | 5.71 | 5.79 | 5.7 | 5.71 | 7,971,959 | ### | ### | ### | 0.4 |
| 2017-Jun-30 Fri | 5.8 | 5.84 | 5.71 | 5.72 | 21.4 | 21.4 | 0.4 | ||
| 2017-Jun-29 Thu | ### | ### | ### | 5.86 | 23,648,021 | 0 | 89.6 | 89.6 | 0.4 |
| 2017-Jun-28 Wed | ### | ### | 5.57 | ### | 6,728,751 | 18,739,571 | ### | ### | 0.0 |
| 2017-Jun-27 Tue | ### | 5.645 | 5.58 | ### | 70.8 | 70.8 | 0.0 | ||
| 2017-Jun-26 Mon | ### | ### | ### | ### | 17,102,785 | 0 | ### | ### | 0.0 |
| 2017-Jun-23 Fri | 5.57 | 5.59 | 5.53 | 5.58 | ### | ### | 0.4 | ||
| 2017-Jun-22 Thu | 5.52 | ### | 5.46 | 5.58 | 9,666,028 | 26,388,256 | ### | ### | 0.4 |
| 2017-Jun-21 Wed | 5.49 | 5.545 | ### | 5.5 | 12,345,152 | ### | 76.3 | 76.3 | 0.4 |
| 2017-Jun-20 Tue | 5.58 | 5.58 | 5.49 | 5.5 | 18.7 | 18.7 | 0.4 | ||
| 2017-Jun-19 Mon | 5.53 | 5.59 | 5.47 | 5.51 | 29.1 | 29.1 | ### | ||
| 2017-Jun-16 Fri | 5.45 | ### | 5.42 | 5.5 | 20,471,547 | ### | ### | ### | 0.4 |
| 2017-Jun-15 Thu | 5.45 | ### | 5.41 | 5.42 | ### | ### | 0.4 | ||
| 2017-Jun-14 Wed | ### | 5.49 | ### | 5.45 | 17,628,925 | ### | 74.1 | 74.1 | ### |
| 2017-Jun-13 Tue | 5.29 | ### | 5.285 | ### | 12,464,441 | 32,937,285 | 81.3 | 81.3 | 0.0 |
| 2017-Jun-09 Fri | 5.27 | ### | 5.2 | ### | 17,851,277 | 46,413,320 | ### | ### | 0.0 |
| 2017-Jun-08 Thu | ### | ### | ### | ### | 5,762,474 | 0 | 81.7 | 81.7 | 0.0 |
| 2017-Jun-07 Wed | ### | ### | ### | ### | 21,004,388 | 0 | 33.0 | 33.0 | 0.0 |
| 2017-Jun-06 Tue | ### | ### | ### | ### | 9,659,541 | 0 | ### | ### | 0.0 |
| 2017-Jun-05 Mon | ### | ### | 5.055 | ### | 7,516,485 | ### | ### | ### | 0.0 |
| 2017-Jun-02 Fri | ### | 5.175 | ### | ### | ### | ### | 0.0 | ||
| 2017-Jun-01 Thu | ### | ### | ### | ### | 80.9 | 80.9 | 0.0 | ||
| 2017-May-31 Wed | ### | ### | ### | ### | 10,304,953 | 0 | ### | ### | 0.0 |
| 2017-May-30 Tue | 5 | ### | 4.945 | ### | ### | ### | 0.0 | ||
| 2017-May-29 Mon | ### | ### | ### | 5 | 12,347,886 | 0 | ### | ### | 0.4 |
| 2017-May-26 Fri | ### | ### | 4.885 | ### | 7,614,849 | ### | 19.8 | 19.8 | 0.0 |
| 2017-May-25 Thu | 4.84 | ### | 4.83 | ### | 92.0 | 92.0 | 0.0 | ||
| 2017-May-24 Wed | 4.85 | ### | ### | 4.84 | 9,127,648 | 0 | 30.7 | 30.7 | 0.3 |
| 2017-May-23 Tue | ### | ### | 4.8 | 4.86 | 7,377,523 | 17,706,055 | ### | ### | 0.3 |
| 2017-May-22 Mon | 4.86 | 4.925 | 4.85 | ### | 7,053,524 | ### | 78.6 | 78.6 | 0.0 |
| 2017-May-19 Fri | 4.84 | ### | 4.82 | 4.86 | 70.0 | 70.0 | 0.3 | ||
| 2017-May-18 Thu | 4.79 | ### | ### | 4.81 | 10,620,053 | 0 | ### | ### | ### |
| 2017-May-17 Wed | ### | ### | 4.855 | 4.87 | 30.5 | 30.5 | 0.3 | ||
| 2017-May-16 Tue | 4.83 | ### | 4.81 | ### | ### | ### | 0.0 | ||
| 2017-May-15 Mon | 4.72 | 4.785 | 4.72 | 4.78 | 8,821,753 | 41,925,381 | 85.6 | 85.6 | ### |
| 2017-May-12 Fri | 4.78 | 4.81 | 4.72 | 4.74 | 16,928,823 | 80,665,841 | 27.4 | 27.4 | 0.3 |
| 2017-May-11 Thu | 4.77 | 4.86 | 4.74 | 4.81 | 78.5 | 78.5 | ### | ||
| 2017-May-10 Wed | 4.7 | 4.85 | 4.7 | 4.77 | ### | ### | ### | ||
| 2017-May-09 Tue | ### | 4.77 | ### | 4.73 | 13,104,826 | ### | 78.5 | 78.5 | 0.3 |
| 2017-May-08 Mon | 4.56 | ### | 4.55 | ### | 24,231,671 | 55,127,051 | ### | ### | 0.0 |
| 2017-May-05 Fri | 4.43 | 4.55 | 4.42 | 4.52 | 12,966,840 | 58,156,277 | 86.9 | 86.9 | 0.3 |
| 2017-May-04 Thu | ### | 4.43 | ### | 4.42 | ### | ### | 0.3 | ||
| 2017-May-03 Wed | ### | 4.42 | ### | ### | 18,736,247 | ### | 73.6 | 73.6 | 0.0 |
| 2017-May-02 Tue | ### | ### | 4.285 | ### | ### | ### | 0.0 | ||
| 2017-May-01 Mon | 4.25 | ### | 4.24 | ### | 14,586,080 | 30,922,489 | 89.4 | 89.4 | 0.0 |
| 2017-Apr-28 Fri | ### | 4.245 | ### | 4.24 | 9,344,324 | 19,833,327 | 84.4 | 84.4 | 0.3 |
| 2017-Apr-27 Thu | ### | 4.22 | 4.045 | 4.21 | ### | ### | ### | ||
| 2017-Apr-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Apr-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Apr-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Apr-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Apr-19 Wed | ### | ### | ### | ### | 76.2 | 76.2 | 0.0 | ||
| 2017-Apr-18 Tue | 3.89 | ### | 3.89 | ### | 7,299,855 | ### | 85.4 | 85.4 | 0.0 |
| 2017-Apr-13 Thu | ### | ### | 3.885 | ### | ### | ### | 0.0 | ||
| 2017-Apr-12 Wed | ### | ### | ### | ### | 8,039,553 | 0 | ### | ### | 0.0 |
| 2017-Apr-11 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Apr-10 Mon | ### | ### | ### | ### | 5,387,254 | 0 | ### | ### | 0.0 |
| 2017-Apr-07 Fri | ### | ### | 3.81 | ### | ### | ### | 0.0 | ||
| 2017-Apr-06 Thu | ### | ### | ### | ### | 82.1 | 82.1 | 0.0 | ||
| 2017-Apr-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Apr-04 Tue | 3.88 | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2017-Apr-03 Mon | 3.89 | ### | 3.86 | ### | 8,358,542 | 16,131,986 | 74.3 | 74.3 | 0.0 |
| 2017-Mar-31 Fri | ### | ### | 3.89 | 3.89 | 9,583,749 | ### | ### | ### | 0.3 |
| 2017-Mar-30 Thu | ### | ### | ### | ### | 7,065,977 | 0 | ### | ### | 0.0 |
| 2017-Mar-29 Wed | ### | 4 | ### | 4 | 8,631,257 | ### | 69.4 | 69.4 | 0.3 |
| 2017-Mar-28 Tue | ### | 4 | ### | ### | ### | ### | 0.0 | ||
| 2017-Mar-27 Mon | 3.86 | ### | 3.84 | ### | 86.2 | 86.2 | 0.0 | ||
| 2017-Mar-24 Fri | 3.89 | 4 | 3.85 | 3.89 | 11,702,280 | 45,931,449 | ### | ### | 0.3 |
| 2017-Mar-23 Thu | 3.83 | 3.86 | 3.81 | 3.86 | 6,648,681 | ### | ### | ### | 0.3 |
| 2017-Mar-22 Wed | 3.82 | 3.855 | 3.79 | 3.82 | 10,380,375 | 39,678,983 | ### | ### | 0.3 |
| 2017-Mar-21 Tue | 3.8 | 3.85 | 3.78 | 3.84 | 6,076,327 | 23,181,187 | ### | ### | 0.3 |
| 2017-Mar-20 Mon | 3.74 | 3.83 | 3.74 | 3.81 | 86.6 | 86.6 | 0.3 | ||
| 2017-Mar-17 Fri | 3.79 | 3.84 | 3.78 | 3.79 | 67.9 | 67.9 | ### | ||
| 2017-Mar-16 Thu | 3.78 | ### | 3.75 | 3.76 | 10,094,744 | 18,927,645 | ### | ### | 0.3 |
| 2017-Mar-15 Wed | 3.81 | 3.82 | 3.74 | 3.8 | 28.9 | 28.9 | ### | ||
| 2017-Mar-14 Tue | 3.86 | 3.88 | 3.82 | 3.84 | 8,784,546 | ### | ### | ### | 0.3 |
| 2017-Mar-13 Mon | 3.8 | 3.88 | 3.78 | 3.88 | 8,488,426 | 32,510,671 | 87.7 | 87.7 | 0.3 |
| 2017-Mar-10 Fri | 3.76 | 3.81 | 3.74 | 3.81 | 12,652,478 | ### | ### | ### | 0.3 |
| 2017-Mar-09 Thu | 3.75 | 3.77 | 3.71 | 3.75 | 8,749,745 | 32,724,046 | 69.1 | 69.1 | 0.3 |
| 2017-Mar-08 Wed | ### | 3.72 | ### | 3.71 | ### | ### | ### | ||
| 2017-Mar-07 Tue | ### | ### | ### | 3.7 | 15,104,554 | 0 | 82.1 | 82.1 | 0.3 |
| 2017-Mar-06 Mon | 3.7 | ### | ### | 3.75 | 85.0 | 85.0 | 0.3 | ||
| 2017-Mar-03 Fri | 3.78 | 3.78 | ### | 3.73 | ### | ### | ### | ||
| 2017-Mar-02 Thu | 3.77 | 3.81 | 3.76 | 3.78 | 9,228,347 | ### | 68.2 | 68.2 | 0.3 |
| 2017-Mar-01 Wed | 3.7 | 3.75 | ### | 3.75 | ### | ### | 0.3 | ||
| 2017-Feb-28 Tue | 3.7 | 3.77 | ### | 3.75 | 11,747,225 | ### | 84.5 | 84.5 | 0.3 |
| 2017-Feb-27 Mon | 3.7 | 3.755 | ### | 3.7 | 8,655,848 | 16,251,354 | 71.5 | 71.5 | 0.3 |
| 2017-Feb-24 Fri | 3.72 | 3.77 | ### | 3.7 | ### | ### | 0.3 | ||
| 2017-Feb-23 Thu | 3.58 | 3.78 | 3.56 | 3.74 | 25,646,243 | ### | ### | ### | 0.3 |
| 2017-Feb-22 Wed | 3.48 | ### | ### | 3.55 | ### | ### | ### | ||
| 2017-Feb-21 Tue | 3.48 | 3.49 | 3.45 | 3.48 | 74.9 | 74.9 | 0.2 | ||
| 2017-Feb-20 Mon | 3.48 | 3.49 | 3.46 | 3.48 | ### | ### | 0.2 | ||
| 2017-Feb-17 Fri | 3.45 | 3.49 | 3.44 | 3.48 | 4,330,484 | 15,005,127 | ### | ### | 0.2 |
| 2017-Feb-16 Thu | 3.48 | 3.5 | 3.42 | 3.47 | 6,087,481 | 21,062,684 | ### | ### | 0.2 |
| 2017-Feb-15 Wed | 3.42 | 3.49 | 3.41 | 3.48 | 8,026,082 | 27,689,982 | ### | ### | 0.2 |
| 2017-Feb-14 Tue | 3.42 | 3.43 | ### | 3.4 | 4,773,372 | ### | ### | ### | 0.2 |
| 2017-Feb-13 Mon | ### | ### | ### | 3.4 | 5,453,041 | 0 | ### | ### | 0.2 |
| 2017-Feb-10 Fri | ### | 3.41 | ### | ### | 8,570,745 | 14,613,120 | 74.1 | 74.1 | 0.0 |
| 2017-Feb-09 Thu | ### | ### | 3.29 | ### | 8,372,459 | ### | ### | ### | 0.0 |
| 2017-Feb-08 Wed | ### | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2017-Feb-07 Tue | 3.25 | ### | 3.23 | ### | ### | ### | 0.0 | ||
| 2017-Feb-06 Mon | 3.26 | ### | 3.23 | 3.28 | ### | ### | 0.2 | ||
| 2017-Feb-03 Fri | 3.27 | 3.29 | 3.2 | 3.25 | ### | ### | 0.2 |
Basic Bottom of Page