Qantas Airways Ltd (PK) (QABSY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 20 | -0.12 | -0.60 | 20.01 | 20.02 | 19.94 | 7251 |
| 1721683740 | 20.12 | 0.22 | 1.11 | 20.03 | 20.12 | 20 | 7203 |
| 1721424180 | 19.9 | -0.4 | -1.97 | 20.02 | 20.18 | 19.9 | 3404 |
| 1721337960 | 20.299 | -0.62 | -2.97 | 20.74 | 20.74 | 20.2101 | 1930 |
| 1721251320 | 20.92 | 0.26 | 1.24 | 20.96 | 21.27 | 20.65 | 16373 |
| 1721164920 | 20.6646 | -0.62 | -2.89 | 20.88 | 20.88 | 20.6646 | 2316 |
| 1721078940 | 21.28 | -0.32 | -1.48 | 20.84 | 21.28 | 20.84 | 829 |
| 1720819200 | 21.6 | 0.35 | 1.65 | 21.68 | 21.68 | 21.477 | 3008 |
| 1720733280 | 21.25 | 0.24 | 1.14 | 21.22 | 21.25 | 21.12 | 2063 |
| 1720646880 | 21.01 | 0.27 | 1.30 | 20.8675 | 21.01 | 20.8675 | 1423 |
| 1720560540 | 20.74 | 0.06 | 0.29 | 20.54 | 20.74 | 20.54 | 1997 |
| 1720473600 | 20.68 | 0.08 | 0.39 | 20.68 | 20.69 | 20.6001 | 7511 |
| 1720214640 | 20.6 | 0.45 | 2.24 | 20.46 | 20.6 | 20.46 | 2188 |
| 1720041000 | 20.149 | 0.44 | 2.23 | 20.07 | 20.149 | 20.07 | 841 |
| 1719955740 | 19.71 | 0.15 | 0.77 | 19.62 | 19.71 | 19.62 | 5616 |
| 1719868980 | 19.56 | 0.11 | 0.57 | 19.68 | 19.845 | 19.56 | 4568 |
| 1719610020 | 19.45 | -0.29 | -1.47 | 19.784 | 19.825 | 19.44 | 3805 |
| 1719523200 | 19.74 | 0.33 | 1.70 | 19.6925 | 19.74 | 19.685 | 1183 |
| 1719437040 | 19.41 | -1.08 | -5.27 | 19.52 | 20 | 19.41 | 2088 |
| 1719350880 | 20.49 | 0.06 | 0.28 | 20.49 | 20.49 | 20.04 | 6530 |
| 1719264540 | 20.4335 | 0.27 | 1.36 | 20.435 | 20.6 | 20.35 | 3121 |
| 1719005220 | 20.16 | -0.57 | -2.75 | 20.64 | 20.64 | 20.16 | 1186 |
| 1718918640 | 20.73 | 0.26 | 1.27 | 20.45 | 21.01 | 20.36 | 16998 |
| 1718746140 | 20.47 | 0.58 | 2.91 | 20.82 | 20.82 | 20.29 | 31095 |
| 1718659680 | 19.892 | -0.27 | -1.33 | 19.81 | 19.9 | 19.71 | 4569 |
| 1718400300 | 20.16 | -0.14 | -0.69 | 20.07 | 20.16 | 20.03 | 2990 |
| 1718314140 | 20.3 | -0.26 | -1.28 | 20.98 | 20.98 | 20.26 | 1782 |
| 1718227380 | 20.5625 | 0.39 | 1.95 | 20.35 | 20.81 | 20.35 | 1760 |
| 1718141340 | 20.17 | -0.18 | -0.88 | 20.07 | 20.3 | 20.07 | 4600 |
| 1718054880 | 20.35 | 0 | 0.00 | 20.35 | 20.35 | 20.2675 | 3059 |
| 1717795800 | 20.35 | -0.43 | -2.07 | 20.43 | 20.5 | 20.31 | 3036 |
| 1717709400 | 20.78 | 0.19 | 0.92 | 20.69 | 20.78 | 20.69 | 867 |
| 1717622460 | 20.59 | 0.11 | 0.54 | 20.485 | 20.65 | 20.485 | 3044 |
| 1717536360 | 20.48 | 0.19 | 0.94 | 20.48 | 20.5 | 20.4 | 13380 |
| 1717450140 | 20.29 | -0.12 | -0.59 | 20.31 | 20.42 | 20.23 | 6175 |
| 1717190940 | 20.41 | 0.1 | 0.49 | 20.45 | 20.46 | 20.26 | 24913 |
| 1717104540 | 20.31 | 0.83 | 4.26 | 20.095 | 20.31 | 20.095 | 3743 |
| 1717018020 | 19.48 | -0.59 | -2.94 | 19.6 | 19.6 | 19.45 | 5895 |
| 1716931740 | 20.07 | -0.14 | -0.69 | 20.27 | 20.27 | 20.07 | 10613 |
| 1716585840 | 20.21 | 0.01 | 0.05 | 19.87 | 20.23 | 19.87 | 6190 |
| 1716499740 | 20.2 | -0.31 | -1.51 | 20.39 | 20.39 | 20.13 | 7636 |
| 1716412800 | 20.51 | -0.47 | -2.24 | 20.65 | 20.72 | 20.51 | 7175 |
| 1716326940 | 20.98 | 0.52 | 2.54 | 20.8 | 20.98 | 20.8 | 5583 |
| 1716240180 | 20.46 | -0.02 | -0.10 | 19.93 | 20.56 | 19.93 | 3426 |
| 1715981340 | 20.48 | 0.02 | 0.10 | 20.52 | 20.52 | 20.48 | 1413 |
| 1715894940 | 20.46 | -0.21 | -1.02 | 20.498 | 20.498 | 20.43 | 1271 |
| 1715808000 | 20.67 | 0.16 | 0.79 | 20.56 | 20.67 | 20.56 | 955 |
| 1715722140 | 20.508 | 0.02 | 0.09 | 20.4 | 20.508 | 20.4 | 1879 |
| 1715635200 | 20.49 | 0.04 | 0.17 | 20.47 | 20.595 | 20.43 | 2341 |
| 1715376000 | 20.4545 | -0.37 | -1.79 | 20.76 | 20.76 | 20.442 | 1369 |
| 1715289720 | 20.827 | 0.26 | 1.27 | 20.8 | 20.827 | 20.43 | 7642 |
| 1715203200 | 20.565 | 0.25 | 1.21 | 20.09 | 20.72 | 20.09 | 2723 |
| 1715117340 | 20.32 | 1.25 | 6.55 | 20.26 | 20.42 | 20.26 | 2088 |
| 1715030940 | 19.07 | -0.13 | -0.68 | 19.07 | 19.07 | 19.07 | 583 |
| 1714771740 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1714685340 | 19.2 | 0 | 0.00 | 19.1 | 19.35 | 19.02 | 35510 |
| 1714598400 | 19.2 | 0.23 | 1.21 | 19.2 | 19.2 | 18.9 | 14584 |
| 1714512600 | 18.97 | -0.44 | -2.27 | 19.67 | 19.67 | 18.97 | 8709 |
| 1714425720 | 19.41 | -0.02 | -0.10 | 19.28 | 19.42 | 18.93 | 24095 |
| 1714166580 | 19.43 | 0.41 | 2.16 | 19 | 19.56 | 19 | 8819 |
| 1714080300 | 19.02 | -0.07 | -0.37 | 18.68 | 19.19 | 18.68 | 6321 |
| 1713994020 | 19.09 | -0.1 | -0.52 | 19.65 | 19.65 | 18.93 | 19459 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
