BOQ.AX - Bank of Queensland Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20206.226.306.156.296.292,431,788
01 Jul 20206.216.246.116.206.203,552,768
30 Jun 20206.256.336.176.176.173,265,950
29 Jun 20206.246.256.086.176.173,018,075
26 Jun 20206.326.436.316.396.394,489,163
25 Jun 20206.266.366.226.246.242,818,645
24 Jun 20206.426.456.276.406.404,521,804
23 Jun 20206.326.446.276.376.375,072,124
22 Jun 20206.226.346.196.326.323,232,630
19 Jun 20206.376.436.226.276.275,313,507
18 Jun 20206.386.386.216.346.344,497,322
17 Jun 20206.416.486.226.346.343,850,025
16 Jun 20206.386.466.276.346.345,661,325
15 Jun 20206.306.396.106.106.104,947,109
12 Jun 20206.096.325.926.296.295,701,420
11 Jun 20206.686.736.456.466.465,449,771
10 Jun 20206.776.826.576.796.797,720,958
09 Jun 20206.506.876.506.766.769,796,231
05 Jun 20205.726.265.726.216.218,516,144
04 Jun 20205.695.805.615.705.705,327,609
03 Jun 20205.455.655.455.565.564,058,839
02 Jun 20205.255.455.255.415.414,192,626
01 Jun 20205.245.395.165.245.245,469,646
29 May 20205.525.525.305.305.304,304,636
28 May 20205.625.765.485.545.546,329,526
27 May 20205.085.535.055.435.437,680,854
26 May 20204.785.054.785.055.054,658,346
25 May 20204.794.844.714.774.772,880,360
22 May 20204.854.894.754.774.771,380,789
21 May 20204.934.974.834.854.852,620,333
20 May 20204.814.894.764.874.871,797,992
19 May 20204.794.884.764.884.885,676,576
18 May 20204.734.774.674.684.682,294,881
15 May 20204.634.774.574.724.724,047,142
14 May 20204.564.614.514.604.604,276,762
13 May 20204.654.674.584.634.633,223,082
12 May 20204.824.834.674.714.713,608,206
11 May 20204.874.934.814.844.842,128,961
08 May 20204.754.894.714.834.835,863,218
07 May 20204.734.774.684.694.692,253,378
06 May 20204.824.844.724.754.752,084,857
05 May 20204.824.884.764.814.812,502,711
04 May 20204.814.834.674.784.784,378,774
01 May 20205.095.094.844.844.845,016,690
30 Apr 20204.805.214.805.215.216,821,888
29 Apr 20204.704.784.684.754.753,928,947
28 Apr 20204.654.794.614.664.662,890,248
27 Apr 20204.714.714.604.654.652,734,086
24 Apr 20204.664.754.664.704.702,016,612
23 Apr 20204.744.814.644.694.692,430,211
22 Apr 20204.674.754.514.694.694,179,609
21 Apr 20204.884.904.764.764.763,020,231
20 Apr 20205.015.034.884.894.892,988,893
17 Apr 20204.975.104.965.005.003,736,993
16 Apr 20204.984.994.804.914.915,746,431
15 Apr 20205.195.265.015.085.084,293,146
14 Apr 20205.015.224.945.185.185,601,144
09 Apr 20205.005.104.924.984.984,386,798
08 Apr 20204.925.134.765.035.036,091,964
07 Apr 20205.205.265.035.145.144,007,773
06 Apr 20204.955.124.935.075.072,811,117
03 Apr 20205.085.094.864.894.892,613,288
02 Apr 20204.975.094.874.994.994,198,451
01 Apr 20205.095.154.885.085.084,091,435
31 Mar 20205.135.264.955.005.006,638,971
30 Mar 20204.805.054.755.055.054,243,124
27 Mar 20205.055.114.784.784.787,466,238
26 Mar 20204.925.094.804.944.944,685,266
25 Mar 20204.955.044.624.804.806,753,527
24 Mar 20204.844.974.564.704.705,946,179
23 Mar 20205.255.284.854.854.855,697,196
20 Mar 20205.605.725.425.565.566,882,253
19 Mar 20205.575.805.335.485.485,434,908
18 Mar 20205.455.545.225.445.444,478,483
17 Mar 20205.065.505.055.485.486,594,812
16 Mar 20205.695.695.235.235.235,435,599
13 Mar 20205.656.015.276.016.018,279,640
12 Mar 20206.196.285.825.915.916,365,835
11 Mar 20206.726.766.276.296.294,115,219
10 Mar 20206.046.665.846.666.666,880,409
09 Mar 20206.716.746.326.326.325,477,616
06 Mar 20207.127.166.926.936.934,280,048
05 Mar 20207.317.347.177.227.223,378,978
04 Mar 20207.197.267.107.127.124,030,137
03 Mar 20207.477.617.257.267.266,262,808
02 Mar 20207.407.407.127.347.345,349,652
28 Feb 20207.487.637.337.497.497,586,804
27 Feb 20207.307.677.287.637.635,108,401
26 Feb 20207.337.407.317.317.312,928,933
25 Feb 20207.447.467.277.457.453,539,693
24 Feb 20207.647.647.507.547.541,807,444
21 Feb 20207.617.707.617.687.681,540,476
20 Feb 20207.557.627.547.607.601,514,729
19 Feb 20207.627.657.527.567.561,599,126
18 Feb 20207.627.637.547.607.601,477,048
17 Feb 20207.687.707.577.597.591,875,443
14 Feb 20207.597.687.557.657.652,022,393
13 Feb 20207.607.667.577.577.571,981,945
12 Feb 20207.597.607.557.597.591,509,678
11 Feb 20207.587.617.537.577.571,614,180
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...