BOQ.AX - Bank of Queensland Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
02 Apr 20204.97005.09004.87004.99004.99004,198,451
01 Apr 20205.09005.15004.88005.08005.08004,091,435
31 Mar 20205.13005.26004.95005.00005.00006,638,971
30 Mar 20204.80005.05004.75005.05005.05004,243,124
27 Mar 20205.05005.11004.78004.78004.78007,466,238
26 Mar 20204.92005.09004.80004.94004.94004,685,266
25 Mar 20204.95005.04004.62004.80004.80006,753,527
24 Mar 20204.84004.97004.56004.70004.70005,946,179
23 Mar 20205.25005.28004.85004.85004.85005,697,196
20 Mar 20205.60005.72005.42005.56005.56006,882,253
19 Mar 20205.57005.80005.33005.48005.48005,434,908
18 Mar 20205.45005.54005.22005.44005.44004,478,483
17 Mar 20205.06005.50005.05005.48005.48006,594,812
16 Mar 20205.69005.69005.23005.23005.23005,435,599
13 Mar 20205.65006.01005.27006.01006.01008,279,640
12 Mar 20206.19006.28005.82005.91005.91006,365,835
11 Mar 20206.72006.76006.27006.29006.29004,115,219
10 Mar 20206.04006.66005.84006.66006.66006,880,409
09 Mar 20206.71006.74006.32006.32006.32005,477,616
06 Mar 20207.12007.16006.92006.93006.93004,280,048
05 Mar 20207.31007.34007.17007.22007.22003,378,978
04 Mar 20207.19007.26007.10007.12007.12004,030,137
03 Mar 20207.47007.61007.25007.26007.26006,262,808
02 Mar 20207.40007.40007.12007.34007.34005,349,652
28 Feb 20207.48007.63007.33007.49007.49007,586,804
27 Feb 20207.30007.67007.28007.63007.63005,108,401
26 Feb 20207.33007.40007.31007.31007.31002,928,933
25 Feb 20207.44007.46007.27007.45007.45003,539,693
24 Feb 20207.64007.64007.50007.54007.54001,807,444
21 Feb 20207.61007.70007.61007.68007.68001,540,476
20 Feb 20207.55007.62007.54007.60007.60001,514,729
19 Feb 20207.62007.65007.52007.56007.56001,599,126
18 Feb 20207.62007.63007.54007.60007.60001,477,048
17 Feb 20207.68007.70507.57007.59007.59001,875,443
14 Feb 20207.59007.68007.55007.65007.65002,022,393
13 Feb 20207.60007.66007.57007.57007.57001,981,945
12 Feb 20207.59007.60007.54507.59007.59001,509,678
11 Feb 20207.58007.61007.53007.57007.57001,614,180
10 Feb 20207.52007.57007.47507.55007.55001,669,340
07 Feb 20207.63007.65007.49007.52007.52001,380,117
06 Feb 20207.53007.65007.51007.63007.63002,043,461
05 Feb 20207.58007.58007.45007.45007.45001,714,206
04 Feb 20207.47007.58507.46007.49007.49001,586,042
03 Feb 20207.56007.57007.47007.47007.47002,727,100
31 Jan 20207.61007.77007.60007.65007.65004,831,274
30 Jan 20207.51007.59007.46007.58007.58002,011,688
29 Jan 20207.44007.52007.43007.48007.48001,960,824
28 Jan 20207.45007.47007.38007.41007.41001,933,454
24 Jan 20207.40007.54007.37007.51007.51003,096,022
23 Jan 20207.40007.41007.33007.33007.33001,414,454
22 Jan 20207.31007.44007.27007.40007.40003,773,872
21 Jan 20207.38007.40007.31007.33007.33002,081,931
20 Jan 20207.40007.42507.35007.37007.37001,528,862
17 Jan 20207.43007.49007.39007.39007.39002,112,894
16 Jan 20207.36007.41007.33007.40007.40002,675,907
15 Jan 20207.33007.36007.30007.32007.32002,221,851
14 Jan 20207.34007.37007.33007.33007.33001,426,365
13 Jan 20207.35007.36007.31007.32007.32001,462,631
10 Jan 20207.33007.36007.30507.35007.35001,550,240
09 Jan 20207.34007.38007.29507.31007.31001,953,816
08 Jan 20207.34007.35007.25007.26007.26002,170,514
07 Jan 20207.25007.36007.23007.35007.35002,301,945
06 Jan 20207.29007.30007.21007.22007.22001,706,164
03 Jan 20207.30007.38007.27007.29007.29001,604,981
02 Jan 20207.28007.30007.25007.28007.28001,507,526
31 Dec 20197.36007.37007.25007.25007.25002,351,782
30 Dec 20197.40007.40007.31007.38007.38001,066,646
27 Dec 20197.35007.43007.32007.40007.4000942,271
24 Dec 20197.38007.40507.32007.32007.3200915,086
23 Dec 20197.40007.43507.34007.35007.35001,150,528
20 Dec 20197.42007.46007.37007.37007.37003,417,594
19 Dec 20197.36007.45007.36007.41007.41002,198,070
18 Dec 20197.44007.48007.35007.36007.36002,493,106
17 Dec 20197.51007.52007.40007.41007.41001,904,313
16 Dec 20197.47007.50007.42007.47007.47002,478,379
13 Dec 20197.16007.42007.16007.36007.36002,939,047
12 Dec 20197.28007.29007.11007.11007.11004,081,008
11 Dec 20197.30007.35507.25007.27007.27003,253,572
10 Dec 20197.50007.50007.30007.30007.30003,452,221
09 Dec 20197.45007.51007.42007.45007.45002,597,054
06 Dec 20197.45007.49007.38007.40007.40003,493,667
05 Dec 20197.53007.56007.44507.46007.46003,330,123
04 Dec 20197.51007.55007.42007.42007.42004,567,300
03 Dec 20197.68007.69007.52007.53007.53007,516,082
02 Dec 20197.88007.88007.73007.73007.73005,078,008
29 Nov 20197.97007.97007.83007.83007.83005,160,649
28 Nov 20197.82007.98007.79007.98007.980030,905,690
27 Nov 20198.17008.19007.75007.75007.75009,869,961
26 Nov 20198.20008.21007.85008.14008.140013,641,948
25 Nov 20198.64008.64008.64008.64008.6400-
22 Nov 20198.59008.64008.53008.64008.64002,376,838
21 Nov 20198.51008.55508.50008.55008.55002,279,292
20 Nov 20198.58008.60008.51008.57008.57002,296,830
19 Nov 20198.55008.63008.54008.63008.63001,547,841
18 Nov 20198.63008.65008.54008.57008.57001,279,208
15 Nov 20198.59008.66008.55008.62008.62001,759,084
14 Nov 20198.62008.64008.54008.57008.57003,291,947
13 Nov 20198.69008.72008.64008.64008.64003,072,438
12 Nov 20198.83008.88008.68008.70008.70004,088,293
11 Nov 20198.77008.84008.71008.84008.84002,819,994
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...