Qantas Airways ADR

QABSY
🏛️ usa →
36.10
Last Update: 2025-10-01
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
2021-12-29 17.60 18.50 17.60 18.50 0.0M
2021-12-28 18.70 18.70 18.70 18.70 0.0M
2021-12-27 17.60 18.20 17.60 18.20 0.0M
2021-12-23 17.60 17.60 17.60 17.60 0.0M
2021-12-22 17.40 17.90 17.40 17.90 0.0M
2021-12-21 17.10 17.10 17.10 17.10 0.0M
2021-12-20 17.00 17.00 16.40 16.90 0.0M
2021-12-17 17.30 17.60 17.20 17.60 0.0M
2021-12-16 17.80 18.00 17.30 17.30 0.0M
2021-12-15 17.30 17.90 17.30 17.40 0.0M
2021-12-14 17.30 17.50 17.30 17.50 0.0M
2021-12-13 17.80 17.80 17.30 17.30 0.0M
2021-12-10 18.00 18.00 17.80 17.80 0.0M
2021-12-09 18.00 18.50 18.00 18.50 0.0M
2021-12-08 18.90 18.90 18.90 18.90 0.0M
2021-12-07 18.60 18.60 18.40 18.40 0.0M
2021-12-06 17.30 18.00 17.30 18.00 0.0M
2021-12-03 17.40 18.00 17.40 18.00 0.0M
2021-12-02 17.80 17.80 17.40 17.40 0.0M
2021-12-01 17.60 18.00 17.30 17.30 0.0M
2021-11-30 17.40 18.00 17.40 17.40 0.0M
2021-11-29 17.20 17.70 17.20 17.30 0.0M
2021-11-26 17.40 17.40 17.10 17.20 0.0M
2021-11-24 19.00 19.00 18.60 18.60 0.0M
2021-11-23 18.90 19.00 18.90 19.00 0.0M
2021-11-19 19.80 19.80 19.70 19.70 0.0M
2021-11-18 20.80 20.80 20.80 20.80 0.0M
2021-11-17 19.90 20.60 19.90 20.60 0.0M
2021-11-16 20.00 20.00 20.00 20.00 0.0M
2021-11-15 20.30 20.60 20.30 20.40 0.0M
2021-11-11 21.10 21.10 20.70 20.70 0.0M
2021-11-08 21.50 22.00 21.50 22.00 0.0M
2021-11-05 21.10 21.20 21.10 21.20 0.0M
2021-11-04 21.00 21.00 21.00 21.00 0.0M
2021-11-03 20.10 20.10 20.10 20.10 0.0M
2021-11-01 20.80 20.80 20.40 20.40 0.0M
2021-10-29 20.20 20.30 20.20 20.20 0.0M
2021-10-28 19.90 19.90 19.90 19.90 0.0M
2021-10-26 20.20 21.50 20.20 20.70 0.0M
2021-10-25 21.40 21.40 20.40 21.20 0.0M
2021-10-22 21.40 21.40 21.40 21.40 0.0M
2021-10-21 20.70 20.70 20.70 20.70 0.0M
2021-10-20 21.10 21.10 21.10 21.10 0.0M
2021-10-15 21.40 21.50 21.40 21.50 0.0M
2021-10-14 21.40 21.40 20.90 20.90 0.0M
2021-10-13 20.40 21.00 20.40 21.00 0.0M
2021-10-12 20.30 20.30 20.20 20.20 0.0M
2021-10-11 20.90 20.90 20.40 20.40 0.0M
2021-10-07 21.00 21.00 20.50 20.60 0.0M
2021-10-06 20.40 20.60 20.40 20.40 0.0M
2021-10-05 21.50 21.50 21.20 21.20 0.0M
2021-10-04 21.00 21.00 21.00 21.00 0.0M
2021-10-01 20.50 20.50 20.50 20.50 0.0M
2021-09-30 20.90 20.90 20.90 20.90 0.0M
2021-09-29 19.90 20.00 19.90 20.00 0.0M
2021-09-27 20.70 21.00 20.70 20.80 0.0M
2021-09-24 20.70 20.70 20.70 20.70 0.0M
2021-09-23 20.30 20.70 20.30 20.70 0.0M
2021-09-22 20.00 20.20 20.00 20.20 0.0M
2021-09-21 19.40 19.90 19.40 19.90 0.0M
2021-09-20 19.60 19.60 19.00 19.00 0.0M
2021-09-16 19.90 19.90 19.80 19.80 0.0M
2021-09-14 19.30 20.30 19.30 19.60 0.0M
2021-09-13 19.00 19.00 19.00 19.00 0.0M
2021-09-10 20.30 20.30 19.10 19.30 0.0M
2021-09-09 20.00 20.00 19.80 20.00 0.0M
2021-09-08 20.30 20.30 19.70 20.30 0.0M
2021-09-07 20.30 20.30 19.40 19.90 0.0M
2021-09-03 19.20 20.30 19.20 20.30 0.0M
2021-09-02 19.70 19.80 19.70 19.80 0.0M
2021-09-01 18.80 19.40 18.80 19.30 0.0M
2021-08-31 18.60 18.60 18.50 18.50 0.0M
2021-08-30 18.50 18.50 18.50 18.50 0.0M
2021-08-27 18.50 18.80 18.50 18.80 0.0M
2021-08-26 17.70 17.90 17.70 17.90 0.0M
2021-08-25 17.30 17.30 17.30 17.30 0.0M
2021-08-24 16.00 16.60 16.00 16.60 0.0M
2021-08-20 15.00 15.00 15.00 15.00 0.0M
2021-08-18 16.40 16.40 15.40 15.70 0.0M
2021-08-16 16.30 16.50 16.10 16.10 0.0M
2021-08-13 16.70 16.70 16.70 16.70 0.0M
2021-08-10 17.10 17.10 17.10 17.10 0.0M
2021-08-09 16.40 16.90 16.40 16.70 0.0M
2021-08-06 16.90 16.90 16.40 16.40 0.0M
2021-08-04 16.30 16.40 16.30 16.40 0.0M
2021-08-03 16.90 17.10 16.50 16.70 0.0M
2021-08-02 16.90 17.10 16.90 17.10 0.0M
2021-07-30 17.30 17.30 17.30 17.30 0.0M
2021-07-29 16.60 16.60 16.60 16.60 0.0M
2021-07-28 17.20 17.20 17.20 17.20 0.0M
2021-07-27 17.30 17.40 17.10 17.40 0.0M
2021-07-26 17.30 17.30 16.90 16.90 0.0M
2021-07-23 16.90 16.90 16.90 16.90 0.0M
2021-07-22 15.40 17.90 15.40 15.80 0.0M
2021-07-21 16.70 16.90 16.60 16.70 0.0M
2021-07-20 16.90 16.90 16.70 16.70 0.0M
2021-07-19 17.20 17.20 16.70 16.70 0.0M
2021-07-16 17.10 17.60 17.10 17.40 0.0M
2021-07-15 17.10 17.10 17.10 17.10 0.0M
2021-07-14 17.60 17.60 17.10 17.10 0.0M
2021-07-13 17.50 17.50 17.50 17.50 0.0M
2021-07-09 17.10 17.10 17.10 17.10 0.0M
2021-07-07 18.50 18.50 17.70 17.70 0.0M
2021-07-06 18.40 18.40 18.40 18.40 0.0M
2021-07-02 17.90 17.90 17.40 17.40 0.0M
2021-07-01 17.10 17.10 17.10 17.10 0.0M
2021-06-30 17.60 17.60 17.60 17.60 0.0M
2021-06-29 17.20 17.20 17.20 17.20 0.0M
2021-06-28 17.80 17.80 17.00 17.70 0.0M
2021-06-25 18.00 18.20 18.00 18.00 0.0M
2021-06-24 18.10 18.10 17.80 17.80 0.0M
2021-06-23 17.80 17.80 17.80 17.80 0.0M
2021-06-22 17.70 17.70 17.70 17.70 0.0M
2021-06-18 17.70 17.70 17.70 17.70 0.0M
2021-06-17 17.90 17.90 17.90 17.90 0.0M
2021-06-16 18.50 18.50 18.50 18.50 0.0M
2021-06-15 17.90 18.50 17.90 18.50 0.0M
2021-06-10 17.90 17.90 17.90 17.90 0.0M
2021-06-09 18.00 18.40 18.00 18.40 0.0M
2021-06-08 18.10 18.10 18.10 18.10 0.0M
2021-06-02 18.20 18.60 18.20 18.50 0.0M
2021-06-01 18.60 18.80 18.60 18.80 0.0M
2021-05-28 18.70 18.70 18.70 18.70 0.0M
2021-05-25 18.40 18.40 18.10 18.10 0.0M
2021-05-24 18.10 18.90 18.10 18.90 0.0M
2021-05-21 19.00 19.00 19.00 19.00 0.0M
2021-05-20 18.20 18.20 18.20 18.20 0.0M
2021-05-19 17.10 17.10 17.10 17.10 0.0M
2021-05-18 17.80 18.10 17.80 17.90 0.0M
2021-05-17 17.90 17.90 17.80 17.80 0.0M
2021-05-14 17.10 17.70 17.10 17.70 0.0M
2021-05-13 17.20 17.20 17.20 17.20 0.0M
2021-05-12 18.00 18.00 17.40 17.40 0.0M
2021-05-11 18.00 18.00 18.00 18.00 0.0M
2021-05-10 18.40 18.40 18.40 18.40 0.0M
2021-05-06 18.80 18.80 18.50 18.70 0.0M
2021-05-05 19.00 19.00 19.00 19.00 0.0M
2021-05-04 18.80 19.00 18.80 19.00 0.0M
2021-04-30 19.30 19.30 19.30 19.30 0.0M
2021-04-29 19.80 19.80 19.70 19.70 0.0M
2021-04-28 19.30 19.30 19.00 19.00 0.0M
2021-04-27 18.80 18.80 18.80 18.80 0.0M
2021-04-23 19.20 19.20 19.20 19.20 0.0M
2021-04-22 19.10 19.10 19.10 19.10 0.0M
2021-04-20 19.10 19.50 19.10 19.10 0.0M
2021-04-19 20.10 20.10 19.50 19.60 0.0M
2021-04-16 20.10 20.10 20.10 20.10 0.0M
2021-04-14 20.20 20.20 20.10 20.10 0.0M
2021-04-13 20.00 20.00 20.00 20.00 0.0M
2021-04-09 20.10 20.10 20.10 20.10 0.0M
2021-04-08 20.80 20.80 20.80 20.80 0.0M
2021-04-07 21.20 21.20 20.40 20.40 0.0M
2021-04-06 20.70 20.70 19.50 20.00 0.0M
2021-04-05 20.10 20.10 19.40 19.70 0.0M
2021-03-30 19.30 19.30 19.30 19.30 0.0M
2021-03-29 19.80 19.80 19.80 19.80 0.0M
2021-03-26 18.80 19.90 18.80 19.90 0.0M
2021-03-25 19.30 19.30 19.30 19.30 0.0M
2021-03-24 20.20 20.20 20.20 20.20 0.0M
2021-03-23 20.70 20.70 19.50 19.50 0.0M
2021-03-22 20.70 20.70 20.70 20.70 0.0M
2021-03-19 21.40 21.40 20.10 20.10 0.0M
2021-03-18 20.80 21.60 20.80 21.60 0.0M
2021-03-11 20.10 20.10 20.10 20.10 0.0M
2021-03-08 19.20 19.20 19.20 19.20 0.0M
2021-03-05 19.10 19.20 19.10 19.20 0.0M
2021-03-03 19.00 19.10 19.00 19.10 0.0M
2021-03-02 19.10 19.10 19.10 19.10 0.0M
2021-02-26 19.10 19.10 19.10 19.10 0.0M
2021-02-25 20.90 20.90 19.70 19.90 0.0M
2021-02-24 20.00 20.40 20.00 20.40 0.0M
2021-02-23 19.40 20.10 19.40 20.10 0.0M
2021-02-19 18.40 18.50 18.40 18.40 0.0M
2021-02-17 17.80 17.80 17.80 17.80 0.0M
2021-02-16 17.70 18.20 17.70 18.00 0.0M
2021-02-12 17.00 17.70 17.00 17.70 0.0M
2021-02-11 18.30 18.30 18.30 18.30 0.0M
2021-02-10 18.50 18.70 18.50 18.70 0.0M
2021-02-09 18.00 18.50 18.00 18.50 0.0M
2021-02-08 18.00 18.00 17.80 17.80 0.0M
2021-02-05 17.60 17.80 17.60 17.60 0.0M
2021-02-04 18.00 18.00 18.00 18.00 0.0M
2021-02-03 18.20 18.20 18.20 18.20 0.0M
2021-02-01 17.00 17.70 17.00 17.70 0.0M
2021-01-29 17.00 17.40 17.00 17.00 0.0M
2021-01-28 17.00 17.80 17.00 17.60 0.0M
2021-01-27 17.50 17.50 17.50 17.50 0.0M
2021-01-26 17.90 17.90 17.90 17.90 0.0M
2021-01-25 18.60 18.60 18.60 18.60 0.0M
2021-01-22 19.10 19.10 19.10 19.10 0.0M
2021-01-21 18.70 18.70 18.70 18.70 0.0M
2021-01-20 18.60 18.60 18.20 18.20 0.0M
2021-01-19 18.20 18.40 18.20 18.40 0.0M
2021-01-15 18.40 18.90 18.40 18.40 0.0M
2021-01-14 19.00 19.00 18.70 18.70 0.0M
2021-01-13 18.10 18.10 18.10 18.10 0.0M
2021-01-12 18.60 18.70 18.60 18.70 0.0M
2021-01-11 18.30 18.60 18.30 18.60 0.0M
2021-01-08 18.90 19.40 18.90 19.40 0.0M
2021-01-07 18.90 18.90 18.90 18.90 0.0M
2021-01-06 19.00 19.00 18.50 18.50 0.0M
2021-01-05 18.10 18.10 18.10 18.10 0.0M
2021-01-04 18.40 18.70 18.40 18.40 0.0M