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
2022-12-30 20.90 20.90 20.40 20.40 0.0M
2022-12-29 20.10 20.40 20.10 20.40 0.0M
2022-12-28 20.80 21.00 20.60 20.70 0.0M
2022-12-27 20.60 20.90 20.50 20.60 0.0M
2022-12-22 20.50 20.50 20.20 20.20 0.0M
2022-12-21 20.50 20.50 20.50 20.50 0.0M
2022-12-20 20.50 20.60 20.40 20.40 0.0M
2022-12-19 21.60 21.60 20.90 20.90 0.1M
2022-12-16 20.20 21.00 20.20 21.00 0.0M
2022-12-15 20.70 20.70 20.70 20.70 0.0M
2022-12-14 21.50 21.50 21.20 21.20 0.0M
2022-12-13 21.50 21.50 21.50 21.50 0.0M
2022-12-08 20.60 20.60 20.60 20.60 0.0M
2022-12-07 21.10 21.30 21.10 21.30 0.0M
2022-12-05 20.90 20.90 20.70 20.70 0.0M
2022-12-02 20.80 20.80 20.80 20.80 0.0M
2022-11-30 21.00 21.20 21.00 21.20 0.0M
2022-11-29 20.70 20.90 20.70 20.80 0.0M
2022-11-28 20.60 20.60 20.60 20.60 0.0M
2022-11-23 20.60 20.70 20.50 20.70 0.0M
2022-11-22 19.30 19.30 19.30 19.30 0.0M
2022-11-21 19.10 19.10 19.10 19.10 0.0M
2022-11-18 19.10 19.60 19.10 19.60 0.0M
2022-11-17 19.30 19.60 19.30 19.40 0.0M
2022-11-15 19.30 19.30 19.30 19.30 0.0M
2022-11-14 19.40 19.40 19.40 19.40 0.0M
2022-11-11 19.60 19.60 19.60 19.60 0.0M
2022-11-08 19.90 20.00 19.90 20.00 0.0M
2022-11-07 19.60 19.60 19.60 19.60 0.0M
2022-11-04 19.90 19.90 19.90 19.90 0.0M
2022-11-02 19.10 19.10 18.80 18.80 0.0M
2022-11-01 18.90 19.20 18.90 19.20 0.0M
2022-10-31 18.60 18.90 18.60 18.90 0.0M
2022-10-27 18.40 18.40 18.40 18.40 0.0M
2022-10-26 19.20 19.20 19.20 19.20 0.0M
2022-10-21 18.70 18.70 18.40 18.40 0.0M
2022-10-20 19.00 19.00 19.00 19.00 0.0M
2022-10-19 18.90 18.90 18.90 18.90 0.0M
2022-10-18 18.50 18.70 18.30 18.70 0.0M
2022-10-17 19.00 19.00 18.80 18.80 0.0M
2022-10-14 18.50 18.50 17.70 17.80 0.0M
2022-10-13 17.90 17.90 17.90 17.90 0.0M
2022-10-12 16.50 16.50 16.10 16.10 0.0M
2022-10-11 16.50 16.50 16.50 16.50 0.0M
2022-10-10 16.30 16.30 16.30 16.30 0.0M
2022-10-06 16.70 17.00 16.70 17.00 0.0M
2022-10-05 17.30 17.30 17.00 17.30 0.0M
2022-10-04 16.40 16.40 16.40 16.40 0.0M
2022-10-03 16.30 16.30 16.10 16.30 0.0M
2022-09-30 16.40 16.40 16.40 16.40 0.0M
2022-09-28 17.10 17.10 17.10 17.10 0.0M
2022-09-27 16.40 16.60 16.40 16.60 0.0M
2022-09-22 17.60 17.70 17.40 17.40 0.0M
2022-09-21 17.40 17.50 17.10 17.30 0.0M
2022-09-20 17.40 17.40 17.20 17.20 0.0M
2022-09-16 17.50 17.70 17.50 17.50 0.0M
2022-09-15 17.80 17.80 17.60 17.60 0.0M
2022-09-14 17.00 17.60 17.00 17.60 0.0M
2022-09-12 18.20 18.40 18.00 18.40 0.0M
2022-09-09 17.70 18.10 17.70 18.10 0.0M
2022-09-08 17.90 17.90 17.30 17.80 0.0M
2022-09-07 17.10 17.30 17.10 17.30 0.0M
2022-09-06 17.20 17.20 17.20 17.20 0.0M
2022-09-02 17.80 18.40 17.80 18.10 0.0M
2022-09-01 17.60 17.60 17.60 17.60 0.0M
2022-08-30 17.70 17.70 17.70 17.70 0.0M
2022-08-29 17.50 17.50 17.50 17.50 0.0M
2022-08-26 17.60 17.60 17.60 17.60 0.0M
2022-08-25 16.70 16.70 16.70 16.70 0.0M
2022-08-24 15.60 15.90 15.60 15.90 0.0M
2022-08-23 15.60 15.70 15.60 15.70 0.0M
2022-08-19 15.90 16.10 15.90 15.90 0.0M
2022-08-18 16.80 16.80 16.80 16.80 0.0M
2022-08-17 16.30 16.30 16.30 16.30 0.0M
2022-08-16 16.20 16.20 16.20 16.20 0.0M
2022-08-15 16.40 16.70 16.40 16.70 0.0M
2022-08-12 16.20 16.20 16.20 16.20 0.0M
2022-08-11 16.30 16.70 16.30 16.30 0.0M
2022-08-09 16.10 16.10 16.10 16.10 0.0M
2022-08-08 15.80 16.10 15.80 16.10 0.0M
2022-08-05 15.40 15.40 15.40 15.40 0.0M
2022-08-04 15.40 15.40 15.40 15.40 0.0M
2022-08-03 15.50 16.10 15.50 16.10 0.0M
2022-08-02 15.40 16.40 15.40 16.40 0.0M
2022-08-01 15.80 16.40 15.80 16.10 0.0M
2022-07-29 15.40 16.10 15.40 16.10 0.0M
2022-07-28 16.10 16.20 16.10 16.20 0.0M
2022-07-27 15.80 16.00 15.80 16.00 0.0M
2022-07-26 15.40 15.60 15.40 15.60 0.0M
2022-07-25 15.80 16.20 15.80 16.20 0.0M
2022-07-22 15.40 15.40 15.40 15.40 0.0M
2022-07-21 15.60 15.70 15.40 15.70 0.0M
2022-07-19 15.90 15.90 15.70 15.90 0.0M
2022-07-18 14.90 15.60 14.90 15.30 0.0M
2022-07-15 14.50 14.50 14.50 14.50 0.0M
2022-07-14 14.40 14.80 14.40 14.60 0.0M
2022-07-13 14.70 14.80 14.70 14.80 0.0M
2022-07-12 14.60 14.60 14.20 14.40 0.0M
2022-07-11 14.80 14.80 14.60 14.60 0.0M
2022-07-08 15.10 15.30 15.00 15.00 0.0M
2022-07-07 15.20 15.30 15.10 15.10 0.0M
2022-07-06 15.00 15.40 15.00 15.40 0.0M
2022-07-05 15.00 15.30 14.80 15.00 0.0M
2022-07-01 15.00 15.30 15.00 15.20 0.0M
2022-06-30 15.50 15.50 15.20 15.50 0.0M
2022-06-29 15.40 15.90 15.40 15.40 0.0M
2022-06-28 15.60 15.60 15.40 15.40 0.0M
2022-06-27 15.50 16.10 15.50 15.50 0.0M
2022-06-24 15.60 15.70 15.30 15.70 0.0M
2022-06-23 15.30 15.50 15.30 15.30 0.0M
2022-06-22 15.70 15.70 15.60 15.60 0.0M
2022-06-21 16.00 16.00 15.80 16.00 0.0M
2022-06-17 15.40 15.40 15.00 15.10 0.0M
2022-06-16 15.40 15.80 15.30 15.40 0.0M
2022-06-15 16.30 16.80 16.30 16.80 0.0M
2022-06-14 16.30 16.50 16.30 16.50 0.0M
2022-06-13 17.60 17.60 17.10 17.10 0.0M
2022-06-10 18.10 18.10 17.60 17.60 0.0M
2022-06-09 18.90 18.90 18.40 18.40 0.0M
2022-06-08 19.80 19.80 19.30 19.30 0.0M
2022-06-07 19.30 19.60 18.90 19.30 0.1M
2022-06-06 19.50 19.50 19.10 19.30 0.0M
2022-06-03 19.90 19.90 19.90 19.90 0.0M
2022-06-02 19.80 19.90 19.60 19.90 0.0M
2022-06-01 19.90 19.90 19.60 19.80 0.0M
2022-05-31 19.90 19.90 19.50 19.50 0.0M
2022-05-27 19.80 19.90 19.60 19.70 0.0M
2022-05-26 19.00 19.40 19.00 19.40 0.0M
2022-05-25 19.00 19.20 19.00 19.20 0.0M
2022-05-24 19.20 19.20 19.20 19.20 0.0M
2022-05-23 19.10 19.10 19.10 19.10 0.0M
2022-05-20 19.40 19.40 19.30 19.30 0.0M
2022-05-18 19.10 19.30 18.90 18.90 0.0M
2022-05-16 18.80 18.80 18.60 18.60 0.0M
2022-05-13 18.40 18.40 18.20 18.20 0.0M
2022-05-12 17.60 17.60 17.60 17.60 0.0M
2022-05-11 18.60 18.60 18.20 18.20 0.0M
2022-05-10 19.00 19.00 18.80 18.80 0.0M
2022-05-09 18.60 18.80 18.50 18.50 0.0M
2022-05-06 19.50 19.50 19.50 19.50 0.0M
2022-05-05 20.30 20.30 20.30 20.30 0.0M
2022-05-04 20.20 20.30 20.20 20.30 0.0M
2022-05-03 20.20 20.20 20.20 20.20 0.0M
2022-04-29 19.50 19.50 19.50 19.50 0.0M
2022-04-28 19.40 19.60 19.20 19.20 0.0M
2022-04-25 20.40 20.40 20.40 20.40 0.0M
2022-04-22 20.80 20.80 20.10 20.10 0.0M
2022-04-21 21.00 21.10 20.90 20.90 0.0M
2022-04-20 20.20 20.50 19.90 19.90 0.0M
2022-04-14 19.50 19.50 19.50 19.50 0.0M
2022-04-12 18.50 18.50 18.50 18.50 0.0M
2022-04-08 18.70 19.00 18.70 18.90 0.0M
2022-04-06 18.90 18.90 18.90 18.90 0.0M
2022-04-05 19.50 19.50 19.30 19.30 0.0M
2022-04-01 19.50 19.50 19.50 19.50 0.0M
2022-03-25 19.50 19.50 19.50 19.50 0.0M
2022-03-24 19.00 19.00 19.00 19.00 0.0M
2022-03-21 19.30 19.30 19.30 19.30 0.0M
2022-03-18 19.00 19.10 19.00 19.10 0.0M
2022-03-16 18.30 18.30 18.30 18.30 0.0M
2022-03-15 17.90 17.90 17.90 17.90 0.0M
2022-03-14 17.20 17.70 17.20 17.70 0.0M
2022-03-11 17.60 17.70 17.60 17.70 0.0M
2022-03-10 17.80 17.80 17.80 17.80 0.0M
2022-03-09 17.70 17.70 17.10 17.40 0.0M
2022-03-08 16.40 17.10 16.40 17.10 0.0M
2022-03-07 17.00 17.00 16.40 16.40 0.0M
2022-03-04 17.90 18.30 17.90 18.00 0.0M
2022-03-03 18.50 18.80 18.40 18.80 0.0M
2022-03-02 18.60 18.90 18.60 18.90 0.0M
2022-03-01 18.40 18.40 18.20 18.20 0.0M
2022-02-28 18.30 18.30 18.30 18.30 0.0M
2022-02-25 18.60 18.60 18.20 18.20 0.0M
2022-02-24 17.50 18.60 17.50 18.60 0.0M
2022-02-22 19.00 19.00 19.00 19.00 0.0M
2022-02-15 19.30 19.30 18.90 19.00 0.0M
2022-02-11 19.10 19.10 18.70 18.70 0.0M
2022-02-09 20.20 20.20 19.90 19.90 0.0M
2022-02-08 19.10 19.90 19.10 19.90 0.0M
2022-02-07 18.80 19.10 18.80 19.10 0.0M
2022-02-03 17.50 17.50 17.50 17.50 0.0M
2022-02-02 17.90 17.90 17.90 17.90 0.0M
2022-02-01 17.00 18.00 16.90 17.40 0.0M
2022-01-31 17.30 17.30 17.10 17.10 0.0M
2022-01-27 15.90 16.40 15.90 16.40 0.0M
2022-01-26 16.90 16.90 16.90 16.90 0.0M
2022-01-25 16.30 16.80 16.30 16.80 0.0M
2022-01-24 17.10 17.10 16.40 17.00 0.0M
2022-01-21 17.20 17.40 17.20 17.40 0.0M
2022-01-20 17.70 17.70 17.70 17.70 0.0M
2022-01-13 18.40 18.40 18.40 18.40 0.0M
2022-01-12 18.20 18.20 18.20 18.20 0.0M
2022-01-06 17.90 17.90 17.90 17.90 0.0M
2022-01-03 17.90 17.90 17.90 17.90 0.0M