Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,367.97 +545.65 (+1.41%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Qantas Airways Limited (QUBSF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:13PM EST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 30 Nov 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 100 |
| 29 Nov 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 28 Nov 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 27 Nov 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 24 Nov 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 22 Nov 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 21 Nov 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 20 Nov 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 17 Nov 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 16 Nov 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 100 |
| 15 Nov 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 200 |
| 14 Nov 2023 | 3.3200 | 3.4100 | 3.3200 | 3.4100 | 3.4100 | 7,300 |
| 13 Nov 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 100 |
| 10 Nov 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 09 Nov 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 08 Nov 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 07 Nov 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 200 |
| 06 Nov 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 250,000 |
| 03 Nov 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 02 Nov 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 01 Nov 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 6,300 |
| 31 Oct 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 30 Oct 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 300 |
| 27 Oct 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 26 Oct 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 25 Oct 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 24 Oct 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 23 Oct 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 225,000 |
| 20 Oct 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 19 Oct 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 11,400 |
| 18 Oct 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 15,900 |
| 17 Oct 2023 | 3.0500 | 3.0500 | 3.0100 | 3.0200 | 3.0200 | 16,600 |
| 16 Oct 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 13 Oct 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 12 Oct 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 11 Oct 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 2,400 |
| 10 Oct 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 200 |
| 09 Oct 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 06 Oct 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 05 Oct 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 100 |
| 04 Oct 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 03 Oct 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 300 |
| 02 Oct 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 29 Sept 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 28 Sept 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 27 Sept 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 26 Sept 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 500 |
| 25 Sept 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 800 |
| 22 Sept 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 21 Sept 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 20 Sept 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 19 Sept 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 18 Sept 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 15 Sept 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 14 Sept 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 13 Sept 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 12 Sept 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 11 Sept 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 08 Sept 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 07 Sept 2023 | 3.5500 | 3.6000 | 3.4300 | 3.4300 | 3.4300 | 1,200 |
| 06 Sept 2023 | 3.6000 | 3.6000 | 3.5600 | 3.5600 | 3.5600 | 1,700 |
| 05 Sept 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 100 |
| 01 Sept 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 31 Aug 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 30 Aug 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 29 Aug 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 28 Aug 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 25 Aug 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 24 Aug 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 23 Aug 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 200 |
| 22 Aug 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 21 Aug 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 18 Aug 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 17 Aug 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 16 Aug 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 15 Aug 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 14 Aug 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 11 Aug 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 10 Aug 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 09 Aug 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 2,500 |
| 08 Aug 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 07 Aug 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 04 Aug 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 03 Aug 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 02 Aug 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 2,200 |
| 01 Aug 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 1,000 |
| 31 Jul 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 100 |
| 28 Jul 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 27 Jul 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 26 Jul 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 25 Jul 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 24 Jul 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 500 |
| 21 Jul 2023 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 20 Jul 2023 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 19 Jul 2023 | 4.3000 | 4.3700 | 4.3000 | 4.3700 | 4.3700 | 1,300 |
| 18 Jul 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| 17 Jul 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| 14 Jul 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 400 |
| 13 Jul 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.