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
2023-12-29 18.30 18.40 18.30 18.30 0.0M
2023-12-28 18.40 18.60 18.40 18.60 0.0M
2023-12-27 19.00 19.00 18.30 18.40 0.0M
2023-12-26 18.40 18.40 17.60 18.40 0.0M
2023-12-22 17.60 18.30 17.60 18.30 0.0M
2023-12-21 18.40 18.40 17.90 18.10 0.0M
2023-12-20 18.40 18.40 17.90 18.10 0.0M
2023-12-19 18.50 18.50 17.90 18.40 0.0M
2023-12-18 18.50 18.60 18.30 18.30 0.0M
2023-12-15 18.30 18.30 18.00 18.00 0.0M
2023-12-14 18.10 18.10 18.00 18.10 0.0M
2023-12-13 17.80 18.20 17.80 18.20 0.0M
2023-12-12 17.90 18.00 17.90 18.00 0.0M
2023-12-11 17.40 18.10 17.40 18.10 0.0M
2023-12-08 18.30 18.40 18.20 18.40 0.0M
2023-12-07 18.00 18.10 18.00 18.10 0.0M
2023-12-06 17.50 18.30 17.50 18.10 0.0M
2023-12-05 18.00 18.00 17.90 18.00 0.0M
2023-12-04 17.50 18.60 17.50 18.10 0.0M
2023-12-01 17.90 18.10 17.90 18.10 0.0M
2023-11-30 17.50 17.60 17.50 17.50 0.0M
2023-11-29 17.40 17.60 17.20 17.40 0.0M
2023-11-28 17.60 17.70 17.40 17.50 0.0M
2023-11-27 17.50 17.60 17.30 17.30 0.0M
2023-11-24 17.90 17.90 17.60 17.70 0.0M
2023-11-22 17.70 17.70 17.40 17.60 0.0M
2023-11-21 17.50 18.00 17.50 17.60 0.1M
2023-11-20 17.30 17.50 17.30 17.50 0.0M
2023-11-17 17.10 17.20 17.10 17.10 0.0M
2023-11-16 17.80 17.80 17.00 17.30 0.0M
2023-11-15 17.50 17.70 17.50 17.70 0.0M
2023-11-14 17.40 17.50 17.30 17.50 0.0M
2023-11-13 16.80 16.90 16.60 16.90 0.1M
2023-11-10 16.80 17.20 16.80 17.00 0.0M
2023-11-09 17.20 17.30 16.90 17.10 0.0M
2023-11-08 17.20 17.30 17.10 17.30 0.0M
2023-11-07 16.90 17.10 16.80 17.10 0.0M
2023-11-06 16.80 17.20 16.70 17.20 0.0M
2023-11-03 16.90 17.00 16.80 17.00 0.0M
2023-11-02 16.30 16.60 15.80 16.60 0.0M
2023-11-01 15.90 16.00 15.80 16.00 0.0M
2023-10-31 15.60 15.80 15.50 15.80 0.2M
2023-10-30 15.60 15.80 15.00 15.40 0.1M
2023-10-27 15.40 15.60 14.80 15.00 0.1M
2023-10-26 15.20 15.20 15.10 15.20 0.0M
2023-10-25 15.20 15.30 15.20 15.30 0.1M
2023-10-24 15.50 15.50 15.10 15.20 0.2M
2023-10-23 15.00 15.20 14.90 15.20 0.0M
2023-10-20 14.90 15.50 14.90 15.00 0.0M
2023-10-19 15.10 15.20 14.90 14.90 0.0M
2023-10-18 15.40 15.60 15.20 15.30 0.0M
2023-10-17 15.20 15.80 15.20 15.80 0.1M
2023-10-16 15.60 15.70 15.40 15.70 0.0M
2023-10-13 15.80 15.90 15.70 15.80 0.0M
2023-10-12 16.10 16.20 15.80 15.80 0.0M
2023-10-11 16.40 16.60 16.20 16.40 0.0M
2023-10-10 15.80 15.90 15.60 15.90 0.1M
2023-10-09 15.50 15.60 15.40 15.50 0.0M
2023-10-06 15.70 16.20 15.70 16.20 0.0M
2023-10-05 16.00 16.10 15.90 16.00 0.0M
2023-10-04 15.70 15.80 15.50 15.70 0.0M
2023-10-03 15.90 15.90 15.70 15.70 0.0M
2023-10-02 16.80 16.80 16.00 16.00 0.0M
2023-09-29 16.60 16.70 16.60 16.60 0.0M
2023-09-28 16.50 16.70 16.40 16.60 0.0M
2023-09-27 16.50 16.50 16.20 16.30 0.0M
2023-09-26 16.50 16.50 16.40 16.40 0.0M
2023-09-25 16.40 16.70 16.40 16.60 0.0M
2023-09-22 17.00 17.10 17.00 17.00 0.0M
2023-09-21 17.00 17.00 16.80 16.90 0.0M
2023-09-20 17.30 17.40 17.10 17.30 0.0M
2023-09-19 17.40 17.60 17.40 17.60 0.0M
2023-09-18 17.60 17.70 17.60 17.70 0.0M
2023-09-15 17.80 18.30 17.80 17.90 0.0M
2023-09-14 18.00 18.10 17.90 18.00 0.0M
2023-09-13 17.20 17.90 17.20 17.90 0.0M
2023-09-12 17.80 18.10 17.80 17.80 0.0M
2023-09-11 17.80 17.80 17.70 17.70 0.0M
2023-09-08 17.60 18.10 17.60 17.70 0.0M
2023-09-07 17.90 18.30 17.60 17.70 0.0M
2023-09-06 18.20 18.20 18.00 18.00 0.1M
2023-09-05 17.40 18.10 17.40 17.90 0.0M
2023-09-01 18.60 18.80 18.60 18.70 0.0M
2023-08-31 18.50 19.10 18.50 19.00 0.0M
2023-08-30 19.60 19.60 19.40 19.40 0.0M
2023-08-29 19.50 19.70 19.40 19.60 0.0M
2023-08-28 20.00 20.00 19.20 19.60 0.0M
2023-08-25 20.00 20.10 19.80 20.00 0.0M
2023-08-24 19.90 19.90 19.50 19.70 0.0M
2023-08-23 19.80 19.90 19.40 19.90 0.0M
2023-08-22 19.70 20.00 19.60 19.80 0.0M
2023-08-21 20.00 20.00 19.50 19.90 0.0M
2023-08-18 19.60 20.00 19.60 20.00 0.0M
2023-08-17 20.80 20.80 19.50 20.00 0.0M
2023-08-16 21.10 21.10 19.90 20.20 0.0M
2023-08-15 21.20 21.20 20.10 20.10 0.0M
2023-08-14 21.20 21.20 20.20 20.60 0.0M
2023-08-11 20.60 21.00 20.60 20.90 0.0M
2023-08-10 21.10 21.30 21.10 21.10 0.0M
2023-08-09 21.00 21.10 21.00 21.10 0.0M
2023-08-08 21.00 21.10 20.60 21.00 0.0M
2023-08-07 21.10 21.10 20.70 21.10 0.0M
2023-08-04 21.30 21.30 20.40 20.70 0.0M
2023-08-03 20.60 20.70 20.50 20.60 0.0M
2023-08-02 20.60 21.50 20.60 20.80 0.0M
2023-08-01 22.00 22.00 21.20 21.20 0.0M
2023-07-31 21.10 22.00 21.10 22.00 0.0M
2023-07-28 22.30 22.30 21.80 21.90 0.0M
2023-07-27 22.30 22.30 21.90 21.90 0.0M
2023-07-26 22.20 22.30 22.20 22.30 0.0M
2023-07-25 22.30 22.60 22.00 22.30 0.0M
2023-07-24 22.20 22.60 22.20 22.60 0.0M
2023-07-21 22.10 22.20 22.10 22.20 0.0M
2023-07-20 22.10 22.40 22.10 22.20 0.0M
2023-07-19 21.80 21.90 21.80 21.80 0.0M
2023-07-18 21.80 21.80 21.70 21.80 0.0M
2023-07-17 21.70 21.90 21.70 21.90 0.0M
2023-07-14 21.60 22.00 21.60 21.70 0.0M
2023-07-13 21.50 21.90 21.10 21.90 0.0M
2023-07-12 21.10 21.20 21.10 21.20 0.0M
2023-07-11 20.60 20.80 20.60 20.80 0.0M
2023-07-10 20.40 20.50 20.40 20.50 0.0M
2023-07-07 20.40 20.60 20.30 20.50 0.0M
2023-07-06 20.30 20.70 20.10 20.20 0.0M
2023-07-05 20.60 20.80 20.40 20.40 0.0M
2023-07-03 20.60 20.80 20.40 20.60 0.0M
2023-06-30 20.80 20.80 20.30 20.30 0.0M
2023-06-29 20.90 20.90 20.00 20.50 0.0M
2023-06-28 20.20 20.50 20.20 20.30 0.0M
2023-06-27 20.10 20.50 20.00 20.00 0.1M
2023-06-26 20.10 20.40 20.10 20.30 0.0M
2023-06-23 20.60 21.00 20.50 21.00 0.0M
2023-06-22 21.30 21.30 21.20 21.30 0.0M
2023-06-21 21.90 21.90 21.70 21.70 0.0M
2023-06-20 22.50 22.50 22.20 22.40 0.0M
2023-06-16 22.50 23.00 22.50 22.80 0.0M
2023-06-15 22.00 22.50 22.00 22.50 0.0M
2023-06-14 22.20 22.20 21.80 21.90 0.0M
2023-06-13 21.00 21.80 21.00 21.70 0.0M
2023-06-12 20.70 20.80 20.50 20.80 0.0M
2023-06-09 20.90 21.00 20.70 20.80 0.0M
2023-06-08 20.80 21.00 20.80 20.90 0.0M
2023-06-07 21.40 21.50 21.10 21.10 0.0M
2023-06-06 20.70 21.30 20.70 21.30 0.0M
2023-06-05 21.80 22.00 21.80 21.80 0.0M
2023-06-02 22.20 22.40 22.10 22.20 0.0M
2023-06-01 22.00 22.40 21.70 22.40 0.0M
2023-05-31 21.40 21.60 21.10 21.50 0.0M
2023-05-30 21.20 21.60 21.20 21.40 0.0M
2023-05-26 21.00 21.20 20.90 21.10 0.0M
2023-05-25 20.60 21.00 20.60 20.90 0.0M
2023-05-24 21.10 21.10 21.00 21.00 0.0M
2023-05-23 21.10 21.40 21.00 21.00 0.0M
2023-05-22 21.60 21.60 21.40 21.60 0.0M
2023-05-19 21.50 21.80 21.50 21.70 0.0M
2023-05-18 21.00 21.50 21.00 21.30 0.0M
2023-05-17 21.10 21.30 21.10 21.20 0.0M
2023-05-16 20.90 21.20 20.90 20.90 0.0M
2023-05-15 21.10 21.40 21.10 21.30 0.0M
2023-05-12 20.20 21.30 20.20 20.70 0.0M
2023-05-11 21.60 21.60 21.10 21.10 0.0M
2023-05-10 21.70 21.70 21.20 21.30 0.0M
2023-05-09 21.50 21.50 21.20 21.50 0.0M
2023-05-08 21.60 21.80 21.50 21.60 0.0M
2023-05-05 21.20 21.50 21.20 21.50 0.0M
2023-05-04 21.30 21.30 21.10 21.30 0.0M
2023-05-03 21.60 21.90 21.60 21.70 0.0M
2023-05-02 21.70 21.90 21.60 21.80 0.0M
2023-05-01 21.70 22.50 21.70 22.20 0.0M
2023-04-28 22.30 22.30 21.60 21.80 0.0M
2023-04-27 21.80 21.90 21.60 21.90 0.0M
2023-04-26 22.00 22.20 21.90 22.10 0.0M
2023-04-25 22.00 22.10 21.60 21.60 0.0M
2023-04-24 22.10 22.30 22.00 22.30 0.0M
2023-04-21 22.00 22.30 22.00 22.20 0.0M
2023-04-20 22.20 22.20 21.60 21.90 0.0M
2023-04-19 22.00 22.10 21.70 21.90 0.0M
2023-04-18 22.00 22.20 21.90 22.20 0.0M
2023-04-17 22.00 22.10 21.70 22.00 0.0M
2023-04-14 21.60 22.10 21.60 21.90 0.0M
2023-04-13 21.80 22.00 21.70 22.00 0.0M
2023-04-12 21.70 21.90 21.70 21.90 0.0M
2023-04-11 22.20 22.20 21.70 22.20 0.0M
2023-04-10 22.00 22.10 21.70 21.90 0.0M
2023-04-06 21.90 22.30 21.90 22.10 0.0M
2023-04-05 22.60 22.90 22.60 22.60 0.0M
2023-04-04 22.70 22.90 22.60 22.60 0.0M
2023-04-03 22.40 22.70 22.40 22.70 0.0M
2023-03-31 22.60 22.60 22.00 22.40 0.0M
2023-03-30 22.00 22.40 22.00 22.30 0.0M
2023-03-29 21.70 21.90 21.70 21.90 0.0M
2023-03-28 21.40 21.80 21.40 21.70 0.0M
2023-03-27 21.80 21.80 21.40 21.80 0.0M
2023-03-24 21.20 21.50 21.10 21.50 0.0M
2023-03-23 21.60 21.70 21.40 21.50 0.0M
2023-03-22 21.10 21.80 21.10 21.60 0.0M
2023-03-21 21.40 21.40 21.10 21.40 0.0M
2023-03-20 21.30 21.30 20.70 21.30 0.0M
2023-03-17 21.20 21.80 21.20 21.30 0.0M
2023-03-16 20.90 21.40 20.80 21.40 0.0M
2023-03-15 21.40 21.40 20.80 21.00 0.0M
2023-03-14 21.10 21.70 21.10 21.40 0.0M
2023-03-13 21.40 21.60 21.10 21.40 0.0M
2023-03-10 21.70 21.80 21.40 21.40 0.0M
2023-03-09 22.30 22.60 22.20 22.20 0.0M
2023-03-08 22.00 22.50 22.00 22.50 0.0M
2023-03-07 21.60 22.20 21.60 21.80 0.0M
2023-03-06 22.40 22.40 21.80 22.10 0.0M
2023-03-03 21.70 22.30 21.70 22.20 0.0M
2023-03-02 22.10 22.10 22.00 22.10 0.0M
2023-03-01 22.00 22.00 21.70 21.90 0.0M
2023-02-28 21.40 21.80 21.40 21.40 0.0M
2023-02-27 20.80 21.30 20.80 21.30 0.0M
2023-02-24 20.70 20.70 20.30 20.60 0.0M
2023-02-23 21.00 21.00 20.40 20.70 0.0M
2023-02-22 22.30 22.30 22.00 22.00 0.0M
2023-02-21 22.40 22.40 21.90 22.00 0.0M
2023-02-17 22.70 22.90 22.70 22.80 0.0M
2023-02-16 22.80 22.90 22.60 22.60 0.0M
2023-02-15 22.60 22.60 22.40 22.50 0.0M
2023-02-14 22.70 22.70 22.20 22.70 0.1M
2023-02-13 22.90 22.90 22.50 22.90 0.0M
2023-02-10 22.80 22.90 22.70 22.80 0.0M
2023-02-09 23.30 23.30 22.80 22.90 0.0M
2023-02-08 23.00 23.00 22.50 22.90 0.1M
2023-02-07 22.50 22.80 22.30 22.70 0.0M
2023-02-06 22.60 22.60 22.30 22.50 0.0M
2023-02-03 22.70 22.70 22.40 22.40 0.0M
2023-02-02 22.90 22.90 22.60 22.80 0.0M
2023-02-01 22.80 23.10 22.50 23.10 0.0M
2023-01-31 22.60 22.60 22.10 22.50 0.0M
2023-01-30 22.90 22.90 22.40 22.80 0.0M
2023-01-27 23.40 23.40 23.10 23.10 0.0M
2023-01-26 23.40 23.40 23.10 23.20 0.0M
2023-01-25 23.10 23.10 22.90 23.00 0.0M
2023-01-24 22.80 22.80 22.40 22.60 0.0M
2023-01-23 22.60 23.30 22.60 23.00 0.0M
2023-01-20 22.90 23.00 22.70 23.00 0.0M
2023-01-19 22.90 22.90 22.90 22.90 0.0M
2023-01-18 23.00 23.40 22.70 22.70 0.0M
2023-01-17 23.10 23.10 22.90 23.00 0.0M
2023-01-13 22.60 22.80 22.50 22.80 0.0M
2023-01-12 22.50 22.60 22.50 22.60 0.0M
2023-01-11 22.20 22.20 22.20 22.20 0.0M
2023-01-10 22.60 22.60 21.80 21.90 0.0M
2023-01-09 22.10 22.60 22.10 22.40 0.0M
2023-01-06 21.40 21.90 21.30 21.70 0.0M
2023-01-05 21.10 21.10 20.80 20.90 0.0M
2023-01-04 20.90 21.30 20.60 21.00 0.0M
2023-01-03 20.30 20.30 20.20 20.20 0.0M