Australia markets closed

Bank of Queensland Limited (BOQ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7.59-0.03 (-0.39%)
At close: 04:10PM AEST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20227.627.637.567.597.59989,049
11 Aug 20227.577.637.577.627.621,161,153
10 Aug 20227.437.557.427.537.531,522,304
09 Aug 20227.497.507.407.437.431,982,394
08 Aug 20227.567.567.477.527.521,434,375
05 Aug 20227.557.587.497.577.571,074,741
04 Aug 20227.507.577.497.537.531,201,903
03 Aug 20227.487.487.387.477.471,323,371
02 Aug 20227.407.527.407.527.521,777,107
01 Aug 20227.417.457.347.457.452,107,955
29 July 20227.507.547.477.527.522,358,689
28 July 20227.537.557.437.447.441,723,987
27 July 20227.437.487.417.487.481,757,488
26 July 20227.457.517.397.437.432,051,367
25 July 20227.447.457.357.427.421,050,055
22 July 20227.427.487.407.447.443,077,134
21 July 20227.257.457.227.427.422,740,679
20 July 20227.247.277.197.267.261,375,697
19 July 20227.077.177.027.157.151,494,926
18 July 20227.057.096.987.087.081,575,695
15 July 20226.926.956.836.916.911,639,574
14 July 20226.976.986.926.976.971,301,700
13 July 20227.007.056.947.027.021,175,092
12 July 20227.027.106.956.986.981,672,393
11 July 20226.957.056.936.956.952,214,720
08 July 20226.956.986.896.916.911,282,957
07 July 20226.906.946.886.936.931,266,318
06 July 20226.806.926.806.886.881,493,376
05 July 20226.796.876.696.836.831,560,822
04 July 20226.826.836.766.776.771,756,184
01 July 20226.746.826.666.706.701,456,909
30 June 20226.766.806.666.676.674,233,863
29 June 20226.806.896.776.856.852,703,420
28 June 20226.926.936.816.846.842,305,973
27 June 20226.886.946.876.936.932,037,060
24 June 20226.896.926.696.756.752,632,016
23 June 20226.736.816.716.736.732,130,223
22 June 20226.686.756.656.686.682,215,699
21 June 20226.546.676.526.636.632,662,591
20 June 20226.506.566.436.476.472,036,152
17 June 20226.436.496.396.486.484,928,090
16 June 20226.626.676.546.546.543,917,694
15 June 20226.566.696.496.516.514,493,635
14 June 20226.656.656.476.546.545,626,474
10 June 20226.887.016.816.816.813,804,610
09 June 20227.037.036.876.926.923,610,368
08 June 20227.407.447.057.057.056,384,686
07 June 20227.547.557.377.377.372,301,179
06 June 20227.517.557.507.517.51909,926
03 June 20227.527.577.497.567.561,706,866
02 June 20227.497.527.467.487.481,571,620
01 June 20227.547.607.527.567.561,602,910
31 May 20227.717.727.517.517.513,070,987
30 May 20227.627.727.617.707.702,215,293
27 May 20227.547.577.487.577.572,145,016
26 May 20227.537.597.487.487.482,238,770
25 May 20227.587.587.517.527.522,929,793
24 May 20227.537.627.517.577.572,370,273
23 May 20227.547.557.477.497.491,347,251
20 May 20227.417.527.407.507.502,069,034
19 May 20227.437.507.377.467.461,905,834
18 May 20227.557.607.517.527.522,177,605
17 May 20227.537.547.507.517.512,134,483
16 May 20227.467.557.457.527.522,519,794
13 May 20227.337.447.317.447.443,293,378
12 May 20227.417.447.317.317.314,775,132
11 May 20227.497.517.417.447.444,033,156
10 May 20227.537.537.407.517.515,226,352
09 May 20227.697.697.547.607.603,219,128
06 May 20227.777.787.667.707.704,583,214
05 May 20227.917.957.787.867.864,764,107
04 May 20227.957.997.877.907.904,505,457
04 May 20220.22 Dividend
03 May 20228.138.168.078.127.903,653,097
02 May 20228.098.178.068.127.903,014,315
29 Apr 20228.058.148.048.137.912,895,910
28 Apr 20227.918.017.907.977.752,673,392
27 Apr 20227.907.927.847.867.654,179,139
26 Apr 20227.967.997.927.927.714,892,338
22 Apr 20228.008.027.947.967.745,255,401
21 Apr 20228.028.088.008.057.835,286,435
20 Apr 20228.018.087.998.007.785,787,453
19 Apr 20228.008.057.897.947.7210,214,621
14 Apr 20228.478.477.987.997.7717,452,969
13 Apr 20228.468.588.418.538.302,336,111
12 Apr 20228.428.508.418.498.261,941,403
11 Apr 20228.458.488.418.448.211,366,235
08 Apr 20228.448.488.368.408.171,469,472
07 Apr 20228.458.508.398.428.191,451,542
06 Apr 20228.318.488.318.478.242,610,995
05 Apr 20228.258.348.228.308.082,792,780
04 Apr 20228.458.518.228.238.014,968,311
01 Apr 20228.608.668.428.508.274,327,578
31 Mar 20228.658.718.608.688.441,705,231
30 Mar 20228.678.718.608.638.403,283,970
29 Mar 20228.558.648.558.608.371,880,018
28 Mar 20228.478.528.458.498.261,556,630
25 Mar 20228.468.508.408.418.181,633,729
24 Mar 20228.418.468.378.438.201,334,546
23 Mar 20228.418.488.398.468.231,328,581
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...