Qantas Airways ADR

QABSY
🏛️ usa →
36.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 36.00 36.10 35.90 36.10 0.0M
2025-09-29 35.90 35.90 35.80 35.90 0.1M
2025-09-26 36.50 36.80 36.20 36.30 0.0M
2025-09-25 35.60 35.70 35.50 35.60 0.0M
2025-09-24 36.20 36.30 36.00 36.10 0.0M
2025-09-23 36.40 36.40 36.10 36.10 0.0M
2025-09-22 37.20 37.20 36.70 36.70 0.0M
2025-09-19 36.90 36.90 36.70 36.90 0.0M
2025-09-18 37.20 37.75 36.80 36.90 0.0M
2025-09-17 37.30 41.65 36.74 36.99 0.0M
2025-09-16 37.41 38.27 37.41 38.19 0.0M
2025-09-15 38.67 38.67 37.17 38.18 0.0M
2025-09-12 38.59 40.66 37.68 38.67 0.0M
2025-09-11 40.29 40.29 38.66 39.47 0.0M
2025-09-10 39.30 39.32 39.21 39.22 0.0M
2025-09-09 39.02 39.08 38.94 38.96 0.0M
2025-09-08 39.03 39.16 38.93 39.08 0.0M
2025-09-05 39.10 39.70 38.67 38.68 0.0M
2025-09-04 39.02 39.60 38.32 39.60 0.0M
2025-09-03 38.30 38.37 38.22 38.27 0.0M
2025-09-02 38.06 38.06 37.68 37.76 0.0M
2025-08-29 38.25 38.46 38.25 38.46 0.0M
2025-08-28 39.46 39.65 39.41 39.65 0.0M
2025-08-27 35.97 36.19 35.97 36.14 0.0M
2025-08-26 36.19 36.41 36.19 36.41 0.0M
2025-08-25 36.20 36.20 36.05 36.11 0.0M
2025-08-22 36.61 37.19 36.61 37.19 0.0M
2025-08-21 37.05 37.25 37.03 37.11 0.1M
2025-08-20 36.99 37.18 36.99 37.08 0.0M
2025-08-19 37.26 38.14 36.98 36.99 0.0M
2025-08-18 37.26 39.20 37.26 37.45 0.0M
2025-08-15 38.54 39.34 37.73 39.34 0.0M
2025-08-14 38.44 38.44 37.71 37.88 0.0M
2025-08-13 38.15 38.39 38.05 38.35 0.0M
2025-08-12 35.87 36.23 35.80 36.23 0.0M
2025-08-11 35.40 35.49 35.37 35.47 0.0M
2025-08-08 35.75 35.75 35.70 35.74 0.0M
2025-08-07 35.65 35.65 35.35 35.42 0.0M
2025-08-06 35.75 35.88 35.75 35.88 0.0M
2025-08-05 35.44 35.52 35.31 35.52 0.0M
2025-08-04 35.43 35.46 35.41 35.41 0.0M
2025-08-01 34.99 35.27 34.93 35.27 0.0M
2025-07-31 34.92 34.92 34.72 34.74 0.0M
2025-07-30 34.99 35.01 34.66 34.85 0.0M
2025-07-29 35.59 35.63 35.53 35.54 0.0M
2025-07-28 35.50 35.56 35.49 35.56 0.0M
2025-07-25 35.45 35.53 35.38 35.53 0.0M
2025-07-24 35.58 35.70 35.58 35.64 0.0M
2025-07-23 35.90 35.90 35.16 35.43 0.0M
2025-07-22 35.71 35.81 35.66 35.81 0.0M
2025-07-21 35.94 35.94 35.70 35.75 0.0M
2025-07-18 35.94 36.01 35.85 35.85 0.0M
2025-07-17 35.41 36.07 35.41 36.07 0.0M
2025-07-16 35.97 36.26 35.46 36.24 0.0M
2025-07-15 35.55 35.55 35.36 35.36 0.0M
2025-07-14 35.88 35.99 35.27 35.42 0.0M
2025-07-11 35.58 35.66 35.42 35.50 0.0M
2025-07-10 35.75 36.04 34.74 35.85 0.0M
2025-07-09 35.50 35.63 35.50 35.53 0.0M
2025-07-08 35.23 35.31 34.97 35.04 0.0M
2025-07-07 35.16 35.49 34.71 34.88 0.0M
2025-07-03 35.02 35.06 35.02 35.06 0.0M
2025-07-02 34.80 35.16 34.56 34.64 0.0M
2025-07-01 35.37 35.52 35.32 35.43 0.0M
2025-06-30 35.69 35.69 35.14 35.57 0.0M
2025-06-27 35.39 35.39 34.46 34.46 0.0M
2025-06-26 35.45 35.45 34.56 34.56 0.0M
2025-06-25 33.55 33.96 33.55 33.94 0.0M
2025-06-24 33.42 33.71 33.42 33.69 0.0M
2025-06-23 32.38 32.79 32.38 32.79 0.0M
2025-06-20 33.28 33.28 33.06 33.22 0.0M
2025-06-18 32.98 33.09 32.81 32.89 0.0M
2025-06-17 33.84 33.84 33.36 33.36 0.0M
2025-06-16 33.82 34.07 33.51 33.51 0.0M
2025-06-13 33.80 33.80 32.91 32.91 0.0M
2025-06-12 34.98 35.17 34.98 35.06 0.0M
2025-06-11 34.88 35.48 34.13 35.05 0.0M
2025-06-10 34.81 34.87 34.73 34.73 0.0M
2025-06-09 35.10 35.62 35.10 35.62 0.0M
2025-06-06 34.72 35.66 34.72 35.66 0.0M
2025-06-05 34.27 34.87 33.77 33.90 0.0M
2025-06-04 35.28 35.67 34.75 34.81 0.0M
2025-06-03 35.04 36.45 35.04 35.38 0.0M
2025-06-02 34.53 34.88 34.49 34.84 0.0M
2025-05-30 33.89 34.23 33.89 34.23 0.0M
2025-05-29 33.81 33.98 33.81 33.87 0.0M
2025-05-28 33.83 33.94 33.70 33.78 0.0M
2025-05-27 33.65 33.76 33.65 33.73 0.0M
2025-05-23 32.77 33.08 32.77 33.08 0.0M
2025-05-22 32.55 32.68 32.52 32.62 0.0M
2025-05-21 32.79 32.86 32.38 32.39 0.0M
2025-05-20 33.09 33.15 33.02 33.12 0.0M
2025-05-19 32.88 33.22 32.88 33.22 0.0M
2025-05-16 32.69 32.83 32.54 32.78 0.0M
2025-05-15 32.48 32.48 32.19 32.30 0.0M
2025-05-14 32.16 32.16 31.91 31.91 0.0M
2025-05-13 31.53 32.68 31.53 32.68 0.0M
2025-05-12 31.29 31.30 31.09 31.09 0.0M
2025-05-09 31.65 31.75 31.62 31.65 0.0M
2025-05-08 30.97 32.13 30.66 31.36 0.0M
2025-05-07 30.74 30.74 30.49 30.49 0.0M
2025-05-06 29.88 30.05 29.88 29.99 0.0M
2025-05-05 30.01 30.01 29.57 29.62 0.0M
2025-05-02 27.95 29.27 27.95 29.16 0.0M
2025-05-01 28.69 28.73 28.42 28.67 0.0M
2025-04-30 27.76 28.49 27.74 27.90 0.0M
2025-04-29 27.62 28.06 27.59 27.83 0.0M
2025-04-28 27.62 28.50 26.74 27.35 0.0M
2025-04-25 27.63 28.05 27.63 28.05 0.0M
2025-04-24 26.95 28.01 26.94 28.01 0.0M
2025-04-23 27.23 28.75 27.23 27.65 0.0M
2025-04-22 26.68 27.50 26.68 27.14 0.0M
2025-04-21 26.85 26.85 25.83 26.41 0.0M
2025-04-17 26.55 28.00 26.12 27.53 0.0M
2025-04-16 26.09 27.39 26.09 27.39 0.0M
2025-04-15 26.11 27.91 26.11 27.09 0.0M
2025-04-14 26.38 27.17 26.38 27.17 0.0M
2025-04-11 26.94 26.94 25.11 26.49 0.1M
2025-04-10 25.59 26.20 25.19 25.33 0.0M
2025-04-09 24.16 26.98 23.81 25.97 0.1M
2025-04-08 25.81 25.81 24.34 24.58 0.0M
2025-04-07 25.11 25.25 23.96 24.26 0.1M
2025-04-04 25.06 25.06 24.26 24.45 0.0M
2025-04-03 27.13 28.27 26.78 28.21 0.0M
2025-04-02 28.32 28.92 27.72 27.92 0.0M
2025-04-01 28.24 28.60 28.14 28.14 0.0M
2025-03-31 28.22 28.73 28.16 28.73 0.0M
2025-03-28 29.43 30.67 29.26 29.99 0.0M
2025-03-27 29.68 29.95 29.67 29.94 0.0M
2025-03-26 30.71 30.71 30.15 30.15 0.0M
2025-03-25 29.68 30.11 29.62 29.71 0.0M
2025-03-24 28.93 29.32 28.93 29.29 0.0M
2025-03-21 28.06 28.40 28.06 28.35 0.0M
2025-03-20 29.13 29.14 28.43 29.14 0.0M
2025-03-19 29.28 29.28 28.13 28.13 0.0M
2025-03-18 30.12 30.41 29.00 29.07 0.0M
2025-03-17 28.60 28.89 28.56 28.73 0.0M
2025-03-14 28.63 28.83 28.61 28.74 0.0M
2025-03-13 27.82 27.90 27.63 27.74 0.0M
2025-03-12 28.90 28.90 27.92 28.18 0.0M
2025-03-11 29.46 29.46 27.89 27.93 0.0M
2025-03-10 30.30 30.30 29.84 30.28 0.0M
2025-03-07 30.98 31.02 30.65 30.85 0.0M
2025-03-06 31.27 31.33 31.06 31.33 0.0M
2025-03-05 32.13 32.43 32.03 32.37 0.0M
2025-03-04 31.26 32.92 31.12 31.85 0.0M
2025-03-03 30.50 31.27 30.40 30.93 0.0M
2025-02-28 29.63 29.65 29.29 29.64 0.0M
2025-02-27 29.86 30.73 29.00 29.00 0.0M
2025-02-26 28.16 28.53 28.04 28.04 0.0M
2025-02-25 29.07 29.07 28.58 28.89 0.0M
2025-02-24 28.80 28.83 28.66 28.83 0.0M
2025-02-21 29.02 29.02 28.63 28.73 0.0M
2025-02-20 29.47 30.36 29.44 29.61 0.0M
2025-02-19 28.88 29.01 28.84 28.95 0.0M
2025-02-18 29.30 29.30 29.20 29.29 0.0M
2025-02-14 29.68 29.74 29.64 29.65 0.0M
2025-02-13 29.85 30.35 29.37 29.69 0.0M
2025-02-12 29.55 29.97 29.24 29.91 0.0M
2025-02-11 30.64 30.64 29.89 30.07 0.0M
2025-02-10 29.67 29.76 29.64 29.76 0.0M
2025-02-07 29.58 29.58 29.32 29.43 0.0M
2025-02-06 29.80 29.99 29.80 29.97 0.0M
2025-02-05 29.75 29.77 29.68 29.68 0.0M
2025-02-04 29.07 29.20 29.07 29.16 0.0M
2025-02-03 28.58 28.75 28.44 28.71 0.0M
2025-01-31 29.29 29.35 29.10 29.20 0.0M
2025-01-30 29.49 29.60 29.33 29.37 0.0M
2025-01-29 29.59 29.80 29.48 29.80 0.0M
2025-01-28 29.73 30.64 29.73 30.64 0.0M
2025-01-27 29.98 30.50 29.45 29.97 0.0M
2025-01-24 29.88 30.55 29.88 30.55 0.0M
2025-01-23 30.40 30.40 29.70 30.40 0.0M
2025-01-22 28.55 30.67 28.55 29.45 0.0M
2025-01-21 28.37 28.56 28.31 28.54 0.0M
2025-01-17 28.30 28.30 28.08 28.12 0.0M
2025-01-16 28.40 28.40 27.64 27.75 0.0M
2025-01-15 27.89 28.50 27.81 28.35 0.0M
2025-01-14 28.71 29.23 28.15 28.71 0.0M
2025-01-13 29.20 29.72 28.74 28.81 0.0M
2025-01-10 28.78 28.88 28.59 28.68 0.0M
2025-01-08 28.79 29.76 28.73 29.71 0.0M
2025-01-07 28.03 30.17 28.03 29.17 0.0M
2025-01-06 28.90 29.58 28.12 28.19 0.0M
2025-01-03 28.35 28.39 28.28 28.39 0.0M
2025-01-02 28.29 28.36 28.14 28.26 0.0M