Bank of Queensland Limited (BOQ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 6.23 | 6.23 | 6.07 | 6.14 | 6.14 | 5,888,994 |
| 18 Apr 2024 | 5.98 | 6.28 | 5.97 | 6.24 | 6.24 | 4,990,179 |
| 17 Apr 2024 | 5.90 | 6.28 | 5.88 | 6.10 | 6.10 | 11,427,219 |
| 16 Apr 2024 | 5.80 | 5.86 | 5.76 | 5.80 | 5.80 | 3,037,852 |
| 15 Apr 2024 | 5.88 | 5.89 | 5.81 | 5.82 | 5.82 | 3,182,692 |
| 12 Apr 2024 | 5.92 | 5.96 | 5.88 | 5.88 | 5.88 | 2,916,979 |
| 11 Apr 2024 | 5.99 | 6.00 | 5.88 | 5.92 | 5.92 | 5,721,639 |
| 10 Apr 2024 | 6.08 | 6.09 | 5.99 | 6.06 | 6.06 | 4,191,391 |
| 09 Apr 2024 | 6.20 | 6.22 | 6.10 | 6.11 | 6.11 | 2,478,943 |
| 08 Apr 2024 | 6.29 | 6.30 | 6.19 | 6.19 | 6.19 | 1,817,957 |
| 05 Apr 2024 | 6.34 | 6.35 | 6.26 | 6.29 | 6.29 | 1,470,951 |
| 04 Apr 2024 | 6.38 | 6.41 | 6.34 | 6.35 | 6.35 | 1,108,450 |
| 03 Apr 2024 | 6.38 | 6.39 | 6.31 | 6.33 | 6.33 | 1,919,224 |
| 02 Apr 2024 | 6.33 | 6.43 | 6.32 | 6.38 | 6.38 | 3,513,530 |
| 28 Mar 2024 | 6.24 | 6.32 | 6.21 | 6.32 | 6.32 | 3,072,876 |
| 27 Mar 2024 | 6.22 | 6.25 | 6.18 | 6.22 | 6.22 | 1,450,611 |
| 26 Mar 2024 | 6.25 | 6.26 | 6.21 | 6.22 | 6.22 | 705,324 |
| 25 Mar 2024 | 6.21 | 6.27 | 6.21 | 6.25 | 6.25 | 1,046,082 |
| 22 Mar 2024 | 6.28 | 6.29 | 6.15 | 6.21 | 6.21 | 2,231,144 |
| 21 Mar 2024 | 6.32 | 6.33 | 6.25 | 6.25 | 6.25 | 2,359,598 |
| 20 Mar 2024 | 6.25 | 6.30 | 6.24 | 6.28 | 6.28 | 1,649,939 |
| 19 Mar 2024 | 6.20 | 6.29 | 6.18 | 6.24 | 6.24 | 1,981,920 |
| 18 Mar 2024 | 6.11 | 6.22 | 6.10 | 6.20 | 6.20 | 1,653,637 |
| 15 Mar 2024 | 6.10 | 6.16 | 6.02 | 6.11 | 6.11 | 4,352,199 |
| 14 Mar 2024 | 6.22 | 6.22 | 6.07 | 6.13 | 6.13 | 2,083,728 |
| 13 Mar 2024 | 6.17 | 6.22 | 6.16 | 6.22 | 6.22 | 2,202,381 |
| 12 Mar 2024 | 6.12 | 6.21 | 6.12 | 6.16 | 6.16 | 1,635,474 |
| 11 Mar 2024 | 6.19 | 6.20 | 6.11 | 6.12 | 6.12 | 1,552,107 |
| 08 Mar 2024 | 6.15 | 6.25 | 6.15 | 6.21 | 6.21 | 3,603,461 |
| 07 Mar 2024 | 6.10 | 6.15 | 6.06 | 6.13 | 6.13 | 2,088,243 |
| 06 Mar 2024 | 5.96 | 6.10 | 5.95 | 6.09 | 6.09 | 3,243,736 |
| 05 Mar 2024 | 5.96 | 5.97 | 5.89 | 5.96 | 5.96 | 1,780,615 |
| 04 Mar 2024 | 5.90 | 5.96 | 5.86 | 5.96 | 5.96 | 2,761,364 |
| 01 Mar 2024 | 5.87 | 5.90 | 5.82 | 5.90 | 5.90 | 1,733,031 |
| 29 Feb 2024 | 5.86 | 5.87 | 5.78 | 5.87 | 5.87 | 2,299,875 |
| 28 Feb 2024 | 5.88 | 5.90 | 5.83 | 5.84 | 5.84 | 1,404,796 |
| 27 Feb 2024 | 5.87 | 5.88 | 5.82 | 5.86 | 5.86 | 1,345,323 |
| 26 Feb 2024 | 5.87 | 5.91 | 5.82 | 5.88 | 5.88 | 1,596,769 |
| 23 Feb 2024 | 5.89 | 5.92 | 5.85 | 5.88 | 5.88 | 1,478,099 |
| 22 Feb 2024 | 5.88 | 5.89 | 5.82 | 5.89 | 5.89 | 2,310,747 |
| 21 Feb 2024 | 5.86 | 5.95 | 5.86 | 5.88 | 5.88 | 1,615,425 |
| 20 Feb 2024 | 5.86 | 5.94 | 5.84 | 5.90 | 5.90 | 1,418,428 |
| 19 Feb 2024 | 5.93 | 5.94 | 5.81 | 5.87 | 5.87 | 1,625,270 |
| 16 Feb 2024 | 5.97 | 5.98 | 5.91 | 5.93 | 5.93 | 1,585,081 |
| 15 Feb 2024 | 5.87 | 5.93 | 5.85 | 5.91 | 5.91 | 1,330,501 |
| 14 Feb 2024 | 5.95 | 5.97 | 5.83 | 5.87 | 5.87 | 3,196,116 |
| 13 Feb 2024 | 5.98 | 6.07 | 5.98 | 6.03 | 6.03 | 2,005,405 |
| 12 Feb 2024 | 5.93 | 6.02 | 5.93 | 5.97 | 5.97 | 1,251,211 |
| 09 Feb 2024 | 5.99 | 6.01 | 5.91 | 5.93 | 5.93 | 2,516,118 |
| 08 Feb 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 07 Feb 2024 | 5.98 | 6.01 | 5.94 | 5.96 | 5.96 | 1,456,944 |
| 06 Feb 2024 | 5.95 | 5.98 | 5.92 | 5.97 | 5.97 | 1,100,745 |
| 05 Feb 2024 | 5.98 | 5.98 | 5.90 | 5.97 | 5.97 | 1,474,249 |
| 02 Feb 2024 | 5.97 | 6.01 | 5.94 | 6.00 | 6.00 | 1,623,448 |
| 01 Feb 2024 | 6.00 | 6.01 | 5.91 | 5.93 | 5.93 | 1,847,455 |
| 31 Jan 2024 | 5.96 | 6.04 | 5.92 | 6.04 | 6.04 | 2,398,139 |
| 30 Jan 2024 | 6.00 | 6.03 | 5.93 | 5.96 | 5.96 | 1,183,580 |
| 29 Jan 2024 | 5.97 | 6.01 | 5.93 | 5.99 | 5.99 | 2,147,280 |
| 25 Jan 2024 | 5.91 | 5.95 | 5.87 | 5.94 | 5.94 | 1,322,989 |
| 24 Jan 2024 | 5.88 | 5.91 | 5.87 | 5.89 | 5.89 | 939,778 |
| 23 Jan 2024 | 5.95 | 5.99 | 5.88 | 5.89 | 5.89 | 2,013,665 |
| 22 Jan 2024 | 5.88 | 5.98 | 5.88 | 5.95 | 5.95 | 1,713,242 |
| 19 Jan 2024 | 5.80 | 5.88 | 5.79 | 5.86 | 5.86 | 2,357,035 |
| 18 Jan 2024 | 5.75 | 5.79 | 5.74 | 5.77 | 5.77 | 2,919,657 |
| 17 Jan 2024 | 5.80 | 5.86 | 5.76 | 5.83 | 5.83 | 2,520,893 |
| 16 Jan 2024 | 5.92 | 5.94 | 5.76 | 5.80 | 5.80 | 3,695,766 |
| 15 Jan 2024 | 6.02 | 6.02 | 5.95 | 5.97 | 5.97 | 711,436 |
| 12 Jan 2024 | 6.07 | 6.09 | 5.99 | 6.00 | 6.00 | 1,974,579 |
| 11 Jan 2024 | 6.09 | 6.13 | 6.06 | 6.10 | 6.10 | 1,588,027 |
| 10 Jan 2024 | 6.18 | 6.20 | 6.11 | 6.14 | 6.14 | 1,450,409 |
| 09 Jan 2024 | 6.23 | 6.24 | 6.16 | 6.19 | 6.19 | 1,545,972 |
| 08 Jan 2024 | 6.16 | 6.21 | 6.14 | 6.17 | 6.17 | 2,474,079 |
| 05 Jan 2024 | 6.05 | 6.15 | 6.03 | 6.15 | 6.15 | 2,696,379 |
| 04 Jan 2024 | 6.04 | 6.04 | 5.96 | 6.03 | 6.03 | 1,409,174 |
| 03 Jan 2024 | 6.06 | 6.07 | 6.01 | 6.03 | 6.03 | 1,130,739 |
| 02 Jan 2024 | 6.05 | 6.10 | 6.05 | 6.09 | 6.09 | 1,204,046 |
| 29 Dec 2023 | 6.05 | 6.08 | 6.02 | 6.08 | 6.08 | 1,740,340 |
| 28 Dec 2023 | 6.04 | 6.07 | 6.01 | 6.06 | 6.06 | 1,640,993 |
| 27 Dec 2023 | 6.01 | 6.05 | 5.98 | 6.02 | 6.02 | 1,412,252 |
| 22 Dec 2023 | 5.98 | 6.03 | 5.97 | 5.98 | 5.98 | 2,304,201 |
| 21 Dec 2023 | 6.01 | 6.02 | 5.94 | 5.98 | 5.98 | 2,144,157 |
| 20 Dec 2023 | 6.04 | 6.06 | 6.00 | 6.03 | 6.03 | 1,703,584 |
| 19 Dec 2023 | 5.98 | 6.03 | 5.95 | 6.01 | 6.01 | 1,679,851 |
| 18 Dec 2023 | 6.04 | 6.06 | 5.94 | 6.01 | 6.01 | 1,648,346 |
| 15 Dec 2023 | 5.95 | 6.08 | 5.95 | 6.06 | 6.06 | 5,717,401 |
| 14 Dec 2023 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 3,888,104 |
| 13 Dec 2023 | 5.80 | 5.86 | 5.78 | 5.80 | 5.80 | 2,223,638 |
| 12 Dec 2023 | 5.71 | 5.80 | 5.70 | 5.79 | 5.79 | 3,440,767 |
| 11 Dec 2023 | 5.62 | 5.72 | 5.62 | 5.69 | 5.69 | 3,100,642 |
| 08 Dec 2023 | 5.56 | 5.61 | 5.54 | 5.61 | 5.61 | 1,730,799 |
| 07 Dec 2023 | 5.54 | 5.58 | 5.50 | 5.58 | 5.58 | 1,846,243 |
| 06 Dec 2023 | 5.48 | 5.56 | 5.41 | 5.54 | 5.54 | 4,118,965 |
| 05 Dec 2023 | 5.60 | 5.66 | 5.45 | 5.46 | 5.46 | 3,809,930 |
| 04 Dec 2023 | 5.58 | 5.65 | 5.57 | 5.64 | 5.64 | 2,343,921 |
| 01 Dec 2023 | 5.50 | 5.56 | 5.46 | 5.56 | 5.56 | 1,901,473 |
| 30 Nov 2023 | 5.48 | 5.51 | 5.41 | 5.50 | 5.50 | 3,710,035 |
| 29 Nov 2023 | 5.54 | 5.54 | 5.46 | 5.47 | 5.47 | 1,887,494 |
| 28 Nov 2023 | 5.56 | 5.59 | 5.52 | 5.53 | 5.53 | 1,502,949 |
| 27 Nov 2023 | 5.56 | 5.58 | 5.51 | 5.53 | 5.53 | 1,365,375 |
| 24 Nov 2023 | 5.54 | 5.58 | 5.52 | 5.55 | 5.55 | 1,420,502 |
| *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.