ASX, QAN End of Day and Historical Share Prices [Qantas Airways Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, QAN:

04 Sep 2025

LAST: 11.78	CHANGE: 0.17	OPEN: 11.48	HIGH: 11.81	ASK: 11.48	VOLUME: 8.53M
LAST: 11.78	CHG(%): 1.46	PREV: 11.61	LOW: 11.43	BID: 11.28

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	11.48	11.81	11.43	11.78	8.53M
03 Sep 25	11.77	11.91	11.59	11.61	7.41M
02 Sep 25	11.31	11.66	11.26	11.62	5.78M
01 Sep 25	11.80	11.88	11.46	11.49	4.59M
29 Aug 25	12.08	12.09	11.55	11.75	8.63M
28 Aug 25	11.66	12.62	11.55	12.12	8.47M
27 Aug 25	11.23	11.23	11.03	11.11	4.13M
26 Aug 25	11.28	11.39	11.11	11.11	13.27M
25 Aug 25	11.40	11.44	11.04	11.15	4.55M
22 Aug 25	11.54	11.54	11.30	11.30	4.94M

COMPANY PROFILE

Name:
About:	Qantas Airways Limited provides air transportation services in Australia and internationally. The company operates through Qantas Domestic, Qantas International, Jetstar Group, and Qantas Loyalty segments. It offers passengers and air freight, and air cargo and express freight services; and customer loyalty recognition programs. The company operates a fleet of aircraft under the Qantas and Jetstar brands. Qantas Airways Limited was founded in 1920 and is based in Mascot, Australia.
Industry:	Airlines
Address:	10 Bourke Road, Mascot, NSW, Australia, 2020
Website:	https://www.qantas.com
ISIN:	AU000000QAN2
FIGI:	BBG000BLCWX0
LEI:	YLXNW6TI6QSK1H8H0N82

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jul 31, 1995

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	13.43
DivYield:	0.01
Div/Share:	0.17
Price to Book:	22.86
Price to Sales:	0.74
EBITDA:	3.799B
Shares:	1.513B
Market Cap:	17.825B

TECHNICAL INDICATORS

MA5:	11.65
MA10:	11.50
MA20:	11.44
MA50:	11.08
MA100:	10.49
MA200:	9.80
STO9:	44.37
STO14:	44.37
RSI14:	52.81
WPR14:	-33.66
MTM14:	0.20
ROC14:	0.02
ATR:	0.40
Week High:	12.62
Week Low:	11.26
Month High:	12.62
Month Low:	10.80
Year High:	12.62
Year Low:	6.66

RECENT SPLITS

Date	Ratio
26 Oct 2015	0.939-1
19 Aug 2002	1-1

RECENT DIVIDENDS

Date	Amount
10 Mar 2025	$0.17
02 Sep 2019	$0.13
03 Mar 2019	$0.12
05 Sep 2018	$0.10
06 Mar 2018	$0.07
08 Sep 2017	$0.07
06 Mar 2017	$0.07
07 Sep 2016	$0.07
01 Mar 2009	$0.07
28 Aug 2008	$0.19