Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,007.93 -63.70 (-1.26%) Dow
37,922.41 -538.51 (-1.40%) Nasdaq
15,424.23 -288.52 (-1.84%) Bitcoin USD
63,373.15 -2,844.06 (-4.30%) CMC Crypto 200
1,347.08 -35.49 (-2.57%)
Qantas Airways Limited (QUBSF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 33,100 |
| 23 Apr 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 22 Apr 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 19 Apr 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 5,200 |
| 18 Apr 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 17 Apr 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 400 |
| 16 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 15 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 400 |
| 12 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 11 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3,700 |
| 10 Apr 2024 | 3.8800 | 3.8800 | 3.8100 | 3.8100 | 3.8100 | 3,100 |
| 09 Apr 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 08 Apr 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 05 Apr 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 200 |
| 04 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 03 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 02 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 01 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 28 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 300 |
| 27 Mar 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 1,800 |
| 26 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 25 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 22 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 21 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 20 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 19 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 18 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 15 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 14 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 200 |
| 13 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 12 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 600 |
| 11 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 08 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 500 |
| 07 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 06 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 05 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 2,500 |
| 04 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 01 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 29 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 28 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 27 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 26 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 23 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 22 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 100 |
| 21 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 20 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 16 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 15 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 14 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 13 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 12 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 09 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 200 |
| 08 Feb 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 07 Feb 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 100 |
| 06 Feb 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 05 Feb 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 200 |
| 02 Feb 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 01 Feb 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 31 Jan 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 30 Jan 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 29 Jan 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 1,500 |
| 26 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 25 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 2,400 |
| 24 Jan 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 23 Jan 2024 | 3.4200 | 3.4600 | 3.4200 | 3.4600 | 3.4600 | 8,800 |
| 22 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 19 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 18 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 17 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 500 |
| 16 Jan 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 12 Jan 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 11 Jan 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 10 Jan 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 09 Jan 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 08 Jan 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 05 Jan 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 04 Jan 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 03 Jan 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 100 |
| 02 Jan 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 500 |
| 29 Dec 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 200 |
| 28 Dec 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 27 Dec 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 26 Dec 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 22 Dec 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 21 Dec 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 20 Dec 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 19 Dec 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 1,300 |
| 18 Dec 2023 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 15 Dec 2023 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 14 Dec 2023 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 13 Dec 2023 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 2,500 |
| 12 Dec 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 11 Dec 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 08 Dec 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 07 Dec 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 06 Dec 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 500 |
| 05 Dec 2023 | 3.4300 | 3.5700 | 3.4300 | 3.5700 | 3.5700 | 600 |
| 04 Dec 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.