BOQ.AX - Bank of Queensland Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20205.726.265.726.216.218,619,006
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
10 Feb 20207.527.577.477.557.551,669,340
07 Feb 20207.637.657.497.527.521,380,117
06 Feb 20207.537.657.517.637.632,043,461
05 Feb 20207.587.587.457.457.451,714,206
04 Feb 20207.477.597.467.497.491,586,042
03 Feb 20207.567.577.477.477.472,727,100
31 Jan 20207.617.777.607.657.654,831,274
30 Jan 20207.517.597.467.587.582,011,688
29 Jan 20207.447.527.437.487.481,960,824
28 Jan 20207.457.477.387.417.411,933,454
24 Jan 20207.407.547.377.517.513,096,022
23 Jan 20207.407.417.337.337.331,414,454
22 Jan 20207.317.447.277.407.403,773,872
21 Jan 20207.387.407.317.337.332,081,931
20 Jan 20207.407.437.357.377.371,528,862
17 Jan 20207.437.497.397.397.392,112,894
16 Jan 20207.367.417.337.407.402,675,907
15 Jan 20207.337.367.307.327.322,221,851
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...