Singapore markets open in 3 hours 30 minutes
Straits Times Index
3,191.16 +25.98 (+0.82%) S&P 500
4,008.01 -15.88 (-0.39%) Dow
32,223.42 +26.76 (+0.08%) Nasdaq
11,662.79 -142.21 (-1.20%) BTC-USD
30,000.63 -904.43 (-2.93%) CMC Crypto 200
667.04 +424.36 (+174.87%)
Qantas Airways Limited (QUBSF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2022 | 3.6500 | 3.6700 | 3.6500 | 3.6700 | 3.6700 | 5,100 |
| 12 May 2022 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | 3.6000 | 7,500 |
| 11 May 2022 | 3.7300 | 3.7300 | 3.6500 | 3.6500 | 3.6500 | 6,200 |
| 10 May 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 09 May 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 06 May 2022 | 3.8100 | 3.8100 | 3.8000 | 3.8000 | 3.8000 | 3,100 |
| 05 May 2022 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 04 May 2022 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 400 |
| 03 May 2022 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 200 |
| 02 May 2022 | 4.1600 | 4.1600 | 4.0500 | 4.0500 | 4.0500 | 1,100 |
| 29 Apr 2022 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 100 |
| 28 Apr 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 30,200 |
| 27 Apr 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 26 Apr 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 25 Apr 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 22 Apr 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 21 Apr 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 20 Apr 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 19 Apr 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 18 Apr 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 14 Apr 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 1,000 |
| 13 Apr 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 6,900 |
| 12 Apr 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 11 Apr 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 08 Apr 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 07 Apr 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 06 Apr 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 05 Apr 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 100 |
| 04 Apr 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 01 Apr 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 31 Mar 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 30 Mar 2022 | 3.8800 | 3.8800 | 3.8400 | 3.8400 | 3.8400 | 7,700 |
| 29 Mar 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 300 |
| 28 Mar 2022 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 25 Mar 2022 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 24 Mar 2022 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 23 Mar 2022 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 22 Mar 2022 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 21 Mar 2022 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 100 |
| 18 Mar 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 17 Mar 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 16 Mar 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 400 |
| 15 Mar 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 14 Mar 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 11 Mar 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 10 Mar 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 800 |
| 09 Mar 2022 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 17,100 |
| 08 Mar 2022 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 2,000 |
| 07 Mar 2022 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 5,600 |
| 04 Mar 2022 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 500 |
| 03 Mar 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 02 Mar 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 800 |
| 01 Mar 2022 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 28 Feb 2022 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 25 Feb 2022 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 24 Feb 2022 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 800 |
| 23 Feb 2022 | 3.8100 | 3.8800 | 3.8100 | 3.8800 | 3.8800 | 800 |
| 22 Feb 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 18 Feb 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 17 Feb 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 16 Feb 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 15 Feb 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 200 |
| 14 Feb 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 11 Feb 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 100 |
| 10 Feb 2022 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 500 |
| 09 Feb 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 10,100 |
| 08 Feb 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 400 |
| 07 Feb 2022 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 04 Feb 2022 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 03 Feb 2022 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 200 |
| 02 Feb 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 01 Feb 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 400 |
| 31 Jan 2022 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 100 |
| 28 Jan 2022 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 27 Jan 2022 | 3.2400 | 3.3000 | 3.2400 | 3.3000 | 3.3000 | 1,500 |
| 26 Jan 2022 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 200 |
| 25 Jan 2022 | 3.3200 | 3.4300 | 3.3200 | 3.4300 | 3.4300 | 1,100 |
| 24 Jan 2022 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 800 |
| 21 Jan 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 20 Jan 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 19 Jan 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 18 Jan 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 14 Jan 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 13 Jan 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 12 Jan 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 500 |
| 11 Jan 2022 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 200 |
| 10 Jan 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 07 Jan 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 200 |
| 06 Jan 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 05 Jan 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 04 Jan 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 03 Jan 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 31 Dec 2021 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 30 Dec 2021 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 29 Dec 2021 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 300 |
| 28 Dec 2021 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 27 Dec 2021 | 3.4600 | 3.4700 | 3.4600 | 3.4700 | 3.4700 | 1,300 |
| 23 Dec 2021 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 22 Dec 2021 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 200 |
| 21 Dec 2021 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
