Singapore markets close in 6 hours 50 minutes
Straits Times Index
3,360.03 -17.62 (-0.52%) Nikkei
27,441.37 +94.49 (+0.35%) Hang Seng
22,167.01 +94.83 (+0.43%) FTSE 100
7,761.11 -10.59 (-0.14%) BTC-USD
23,980.74 +863.66 (+3.74%) CMC Crypto 200
546.68 +304.00 (+125.27%)
Qantas Airways Limited (QUBSF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:45PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 30 Jan 2023 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 27 Jan 2023 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 26 Jan 2023 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 25 Jan 2023 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 24 Jan 2023 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 6,200 |
| 23 Jan 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 20 Jan 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 19 Jan 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 200 |
| 18 Jan 2023 | 4.5900 | 4.6800 | 4.5900 | 4.6800 | 4.6800 | 600 |
| 17 Jan 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 13 Jan 2023 | 4.4700 | 4.5000 | 4.4700 | 4.5000 | 4.5000 | 2,600 |
| 12 Jan 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 11 Jan 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 10 Jan 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 09 Jan 2023 | 4.3000 | 4.4500 | 4.3000 | 4.3000 | 4.3000 | 6,500 |
| 06 Jan 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 05 Jan 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 04 Jan 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 03 Jan 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 30 Dec 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 29 Dec 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 28 Dec 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 67,600 |
| 27 Dec 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 23 Dec 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 22 Dec 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 21 Dec 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 20 Dec 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 19 Dec 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 16 Dec 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 100 |
| 15 Dec 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 14 Dec 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
| 13 Dec 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 12 Dec 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 09 Dec 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 7,600 |
| 08 Dec 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 400 |
| 07 Dec 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 06 Dec 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 05 Dec 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 02 Dec 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 01 Dec 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 30 Nov 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 500 |
| 29 Nov 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 28 Nov 2022 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 3,800 |
| 25 Nov 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 23 Nov 2022 | 3.9900 | 4.0400 | 3.9900 | 4.0400 | 4.0400 | 900 |
| 22 Nov 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 21 Nov 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 100 |
| 18 Nov 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 17 Nov 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 16 Nov 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 15 Nov 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 14 Nov 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 11 Nov 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 10 Nov 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 09 Nov 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 08 Nov 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 2,800 |
| 07 Nov 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 04 Nov 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 03 Nov 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 02 Nov 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 400 |
| 01 Nov 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 300 |
| 31 Oct 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 28 Oct 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 27 Oct 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 26 Oct 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 25 Oct 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 24 Oct 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 21 Oct 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 20 Oct 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 19 Oct 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 18 Oct 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 100 |
| 17 Oct 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 400 |
| 14 Oct 2022 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| 13 Oct 2022 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| 12 Oct 2022 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 14,600 |
| 11 Oct 2022 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| 10 Oct 2022 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 300 |
| 07 Oct 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 14,300 |
| 06 Oct 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 05 Oct 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 04 Oct 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 03 Oct 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 30 Sept 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 29 Sept 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 28 Sept 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 11,400 |
| 27 Sept 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 26 Sept 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 23 Sept 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 22 Sept 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 6,000 |
| 21 Sept 2022 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 100 |
| 20 Sept 2022 | 3.4500 | 3.4700 | 3.4500 | 3.4700 | 3.4700 | 1,000 |
| 19 Sept 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 16 Sept 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 15 Sept 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 14 Sept 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 13 Sept 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 12 Sept 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 09 Sept 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 08 Sept 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 14,600 |
| *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.
