QBE Insurance Group Limited (QBE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 17.70 | 17.85 | 17.64 | 17.79 | 17.79 | 3,313,503 |
| 23 Apr 2024 | 17.43 | 17.67 | 17.43 | 17.60 | 17.60 | 1,598,100 |
| 22 Apr 2024 | 17.45 | 17.63 | 17.38 | 17.43 | 17.43 | 1,869,884 |
| 19 Apr 2024 | 17.40 | 17.48 | 17.12 | 17.34 | 17.34 | 2,821,671 |
| 18 Apr 2024 | 17.56 | 17.59 | 17.33 | 17.48 | 17.48 | 3,313,013 |
| 17 Apr 2024 | 17.50 | 17.69 | 17.36 | 17.53 | 17.53 | 2,640,892 |
| 16 Apr 2024 | 17.50 | 17.54 | 17.24 | 17.29 | 17.29 | 3,761,465 |
| 15 Apr 2024 | 17.70 | 17.81 | 17.45 | 17.60 | 17.60 | 2,469,989 |
| 12 Apr 2024 | 17.57 | 17.90 | 17.57 | 17.81 | 17.81 | 2,567,500 |
| 11 Apr 2024 | 17.67 | 17.94 | 17.57 | 17.81 | 17.81 | 4,118,946 |
| 10 Apr 2024 | 17.85 | 17.91 | 17.50 | 17.55 | 17.55 | 3,835,300 |
| 09 Apr 2024 | 17.99 | 18.10 | 17.77 | 17.89 | 17.89 | 1,820,633 |
| 08 Apr 2024 | 18.06 | 18.14 | 17.89 | 17.89 | 17.89 | 3,155,893 |
| 05 Apr 2024 | 17.99 | 18.00 | 17.84 | 17.98 | 17.98 | 1,938,187 |
| 04 Apr 2024 | 18.20 | 18.21 | 17.96 | 18.14 | 18.14 | 2,099,955 |
| 03 Apr 2024 | 18.03 | 18.42 | 17.94 | 18.20 | 18.20 | 5,277,684 |
| 02 Apr 2024 | 17.83 | 18.22 | 17.80 | 18.04 | 18.04 | 2,319,759 |
| 28 Mar 2024 | 18.20 | 18.31 | 18.07 | 18.13 | 18.13 | 3,570,398 |
| 27 Mar 2024 | 17.95 | 18.14 | 17.88 | 18.11 | 18.11 | 4,641,549 |
| 26 Mar 2024 | 17.90 | 17.94 | 17.84 | 17.90 | 17.90 | 1,893,217 |
| 25 Mar 2024 | 17.92 | 17.99 | 17.82 | 17.85 | 17.85 | 1,941,919 |
| 22 Mar 2024 | 17.65 | 17.87 | 17.45 | 17.87 | 17.87 | 5,026,412 |
| 21 Mar 2024 | 17.44 | 17.73 | 17.35 | 17.68 | 17.68 | 4,019,300 |
| 20 Mar 2024 | 17.52 | 17.56 | 17.39 | 17.43 | 17.43 | 2,363,219 |
| 19 Mar 2024 | 17.56 | 17.67 | 17.38 | 17.38 | 17.38 | 3,717,824 |
| 18 Mar 2024 | 17.52 | 17.64 | 17.44 | 17.59 | 17.59 | 2,542,629 |
| 15 Mar 2024 | 17.28 | 17.56 | 17.14 | 17.56 | 17.56 | 11,896,623 |
| 14 Mar 2024 | 17.48 | 17.50 | 17.30 | 17.34 | 17.34 | 2,397,091 |
| 13 Mar 2024 | 17.54 | 17.54 | 17.29 | 17.43 | 17.43 | 3,087,731 |
| 12 Mar 2024 | 17.20 | 17.45 | 17.13 | 17.30 | 17.30 | 3,354,122 |
| 11 Mar 2024 | 17.10 | 17.18 | 16.87 | 17.08 | 17.08 | 2,237,504 |
| 08 Mar 2024 | 17.00 | 17.15 | 16.92 | 17.09 | 17.09 | 2,064,441 |
| 07 Mar 2024 | 17.00 | 17.00 | 16.87 | 16.95 | 16.95 | 2,380,538 |
| 06 Mar 2024 | 17.00 | 17.00 | 16.79 | 16.86 | 16.86 | 2,383,564 |
| 06 Mar 2024 | 0.48 Dividend | |||||
| 05 Mar 2024 | 17.06 | 17.36 | 16.84 | 17.22 | 16.74 | 2,914,585 |
| 04 Mar 2024 | 17.25 | 17.35 | 17.11 | 17.24 | 16.76 | 1,885,907 |
| 01 Mar 2024 | 17.13 | 17.36 | 17.08 | 17.32 | 16.84 | 1,542,077 |
| 29 Feb 2024 | 17.40 | 17.58 | 17.29 | 17.29 | 16.81 | 8,067,233 |
| 28 Feb 2024 | 16.97 | 17.29 | 16.92 | 17.20 | 16.72 | 2,574,500 |
| 27 Feb 2024 | 16.87 | 17.03 | 16.75 | 17.02 | 16.55 | 3,429,503 |
| 26 Feb 2024 | 16.96 | 17.10 | 16.86 | 16.95 | 16.48 | 2,239,497 |
| 23 Feb 2024 | 16.85 | 16.93 | 16.76 | 16.85 | 16.38 | 1,783,883 |
| 22 Feb 2024 | 16.80 | 16.86 | 16.65 | 16.71 | 16.24 | 2,825,492 |
| 21 Feb 2024 | 17.37 | 17.37 | 16.80 | 16.81 | 16.34 | 4,568,742 |
| 20 Feb 2024 | 16.71 | 17.22 | 16.63 | 17.11 | 16.63 | 6,267,858 |
| 19 Feb 2024 | 16.18 | 16.75 | 16.13 | 16.71 | 16.24 | 3,391,610 |
| 16 Feb 2024 | 16.00 | 16.11 | 15.61 | 16.11 | 15.66 | 7,765,727 |
| 15 Feb 2024 | 16.49 | 16.64 | 16.34 | 16.39 | 15.93 | 4,274,300 |
| 14 Feb 2024 | 16.62 | 16.68 | 16.42 | 16.46 | 16.00 | 3,608,812 |
| 13 Feb 2024 | 16.71 | 16.80 | 16.59 | 16.66 | 16.20 | 1,660,583 |
| 12 Feb 2024 | 16.66 | 16.74 | 16.57 | 16.64 | 16.18 | 1,643,285 |
| 09 Feb 2024 | 16.61 | 16.64 | 16.37 | 16.52 | 16.06 | 3,297,774 |
| 08 Feb 2024 | 16.40 | 16.55 | 16.33 | 16.53 | 16.07 | 2,895,453 |
| 07 Feb 2024 | 16.15 | 16.40 | 16.14 | 16.40 | 15.94 | 3,751,168 |
| 06 Feb 2024 | 16.16 | 16.33 | 16.11 | 16.11 | 15.66 | 3,345,163 |
| 05 Feb 2024 | 16.34 | 16.34 | 16.13 | 16.16 | 15.71 | 1,933,892 |
| 02 Feb 2024 | 15.96 | 16.21 | 15.79 | 16.18 | 15.73 | 4,101,404 |
| 01 Feb 2024 | 15.95 | 16.23 | 15.82 | 16.02 | 15.57 | 5,950,079 |
| 31 Jan 2024 | 15.55 | 15.89 | 15.52 | 15.85 | 15.41 | 4,751,015 |
| 30 Jan 2024 | 15.81 | 15.82 | 15.36 | 15.43 | 15.00 | 4,189,434 |
| 29 Jan 2024 | 15.79 | 15.80 | 15.58 | 15.77 | 15.33 | 2,792,799 |
| 25 Jan 2024 | 15.71 | 15.97 | 15.68 | 15.79 | 15.35 | 2,793,593 |
| 24 Jan 2024 | 15.71 | 15.74 | 15.50 | 15.58 | 15.15 | 2,069,169 |
| 23 Jan 2024 | 15.50 | 15.81 | 15.49 | 15.71 | 15.27 | 3,250,085 |
| 22 Jan 2024 | 15.50 | 15.66 | 15.41 | 15.62 | 15.18 | 3,177,011 |
| 19 Jan 2024 | 15.38 | 15.44 | 15.23 | 15.31 | 14.88 | 4,016,105 |
| 18 Jan 2024 | 15.33 | 15.39 | 15.11 | 15.23 | 14.81 | 2,955,094 |
| 17 Jan 2024 | 15.11 | 15.26 | 15.09 | 15.15 | 14.73 | 3,363,099 |
| 16 Jan 2024 | 14.95 | 15.10 | 14.91 | 15.06 | 14.64 | 1,708,933 |
| 15 Jan 2024 | 14.97 | 15.11 | 14.96 | 15.04 | 14.62 | 185,394 |
| 12 Jan 2024 | 14.96 | 15.05 | 14.92 | 14.96 | 14.54 | 1,558,893 |
| 11 Jan 2024 | 14.99 | 15.05 | 14.93 | 14.94 | 14.52 | 2,624,461 |
| 10 Jan 2024 | 15.08 | 15.10 | 14.96 | 14.96 | 14.54 | 2,454,543 |
| 09 Jan 2024 | 15.14 | 15.20 | 15.07 | 15.08 | 14.66 | 2,385,816 |
| 08 Jan 2024 | 15.04 | 15.25 | 15.02 | 15.09 | 14.67 | 1,949,153 |
| 05 Jan 2024 | 14.89 | 15.07 | 14.82 | 15.04 | 14.62 | 2,843,677 |
| 04 Jan 2024 | 14.88 | 14.91 | 14.69 | 14.74 | 14.33 | 3,114,352 |
| 03 Jan 2024 | 14.67 | 15.02 | 14.67 | 14.79 | 14.38 | 3,393,921 |
| 02 Jan 2024 | 14.82 | 14.88 | 14.65 | 14.69 | 14.28 | 3,322,265 |
| 29 Dec 2023 | 14.75 | 14.82 | 14.68 | 14.81 | 14.40 | 1,169,832 |
| 28 Dec 2023 | 14.71 | 14.77 | 14.65 | 14.73 | 14.32 | 2,518,809 |
| 27 Dec 2023 | 14.76 | 14.79 | 14.54 | 14.59 | 14.18 | 1,847,118 |
| 22 Dec 2023 | 14.74 | 14.78 | 14.62 | 14.65 | 14.24 | 2,218,845 |
| 21 Dec 2023 | 14.72 | 14.82 | 14.60 | 14.71 | 14.30 | 6,798,596 |
| 20 Dec 2023 | 14.74 | 14.77 | 14.57 | 14.68 | 14.27 | 5,999,971 |
| 19 Dec 2023 | 14.20 | 14.66 | 14.16 | 14.66 | 14.25 | 7,521,062 |
| 18 Dec 2023 | 14.00 | 14.14 | 13.90 | 14.11 | 13.72 | 4,323,422 |
| 15 Dec 2023 | 14.07 | 14.33 | 14.04 | 14.20 | 13.80 | 11,936,908 |
| 14 Dec 2023 | 14.18 | 14.25 | 13.80 | 14.07 | 13.68 | 9,489,012 |
| 13 Dec 2023 | 14.45 | 14.50 | 14.33 | 14.45 | 14.05 | 11,029,301 |
| 12 Dec 2023 | 14.45 | 14.49 | 14.32 | 14.46 | 14.06 | 7,802,643 |
| 11 Dec 2023 | 14.62 | 14.70 | 14.43 | 14.49 | 14.09 | 5,668,229 |
| 08 Dec 2023 | 14.51 | 14.61 | 14.45 | 14.52 | 14.12 | 4,158,229 |
| 07 Dec 2023 | 14.87 | 14.87 | 14.53 | 14.64 | 14.23 | 4,480,414 |
| 06 Dec 2023 | 14.80 | 15.13 | 14.76 | 15.06 | 14.64 | 3,693,051 |
| 05 Dec 2023 | 14.85 | 14.91 | 14.63 | 14.77 | 14.36 | 3,689,777 |
| 04 Dec 2023 | 15.45 | 15.45 | 14.74 | 14.84 | 14.43 | 4,991,987 |
| 01 Dec 2023 | 15.30 | 15.34 | 15.21 | 15.33 | 14.90 | 2,222,014 |
| 30 Nov 2023 | 15.15 | 15.37 | 15.03 | 15.37 | 14.94 | 12,964,668 |
| *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.