Australia markets open in 8 hours 22 minutes

Bank of Queensland Limited (BOQ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7.18+0.02 (+0.28%)
At close: 04:10PM AEDT
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20227.177.227.157.187.181,330,339
05 Dec 20227.177.227.157.187.181,330,777
02 Dec 20227.237.257.167.167.161,785,536
01 Dec 20227.207.277.197.237.232,470,374
30 Nov 20227.167.217.117.187.183,731,753
29 Nov 20227.077.157.017.147.144,601,048
28 Nov 20227.357.357.027.147.1410,175,179
25 Nov 20227.497.607.477.567.562,040,529
24 Nov 20227.437.507.387.467.461,583,596
23 Nov 20227.407.437.377.427.421,373,526
22 Nov 20227.357.407.337.367.361,221,254
21 Nov 20227.297.347.267.347.341,437,154
18 Nov 20227.257.287.237.257.251,175,840
17 Nov 20227.307.307.227.257.252,002,275
16 Nov 20227.297.317.207.247.241,439,589
15 Nov 20227.297.387.267.277.271,339,601
14 Nov 20227.387.387.277.287.282,166,070
11 Nov 20227.357.387.287.387.382,600,506
10 Nov 20227.317.337.217.237.231,587,178
09 Nov 20227.307.347.267.297.291,564,903
08 Nov 20227.217.307.207.307.301,599,453
07 Nov 20227.357.377.217.227.221,588,715
04 Nov 20227.247.317.197.297.292,268,616
03 Nov 20227.347.347.267.267.261,738,696
02 Nov 20227.437.457.377.437.431,694,350
01 Nov 20227.337.447.317.437.432,379,931
31 Oct 20227.387.457.327.367.362,374,928
28 Oct 20227.337.407.317.347.341,955,639
27 Oct 20227.467.467.207.337.334,587,466
27 Oct 20220.24 Dividend
26 Oct 20227.647.727.637.707.464,055,835
25 Oct 20227.607.637.527.637.392,712,687
24 Oct 20227.697.697.537.537.303,311,514
21 Oct 20227.567.607.517.517.283,730,264
20 Oct 20227.577.677.557.627.383,706,909
19 Oct 20227.707.757.667.707.462,312,334
18 Oct 20227.747.747.617.707.463,256,940
17 Oct 20227.697.727.647.677.432,353,699
14 Oct 20227.747.797.657.737.493,498,940
13 Oct 20227.587.767.527.617.375,953,968
12 Oct 20226.917.606.897.597.359,254,306
11 Oct 20226.876.906.826.836.621,665,174
10 Oct 20226.826.836.756.816.602,000,606
07 Oct 20226.946.946.856.876.662,001,173
06 Oct 20226.966.996.916.986.761,275,408
05 Oct 20226.987.036.906.986.762,567,673
04 Oct 20226.636.906.626.906.682,200,384
03 Oct 20226.526.616.456.576.371,586,444
30 Sept 20226.606.626.506.516.312,661,817
29 Sept 20226.666.726.636.636.421,846,921
28 Sept 20226.646.676.586.636.421,592,222
27 Sept 20226.636.696.616.686.471,628,614
26 Sept 20226.706.726.636.656.441,560,218
23 Sept 20226.806.826.706.756.542,464,997
21 Sept 20226.826.866.796.826.611,628,388
20 Sept 20226.886.956.876.886.671,458,730
19 Sept 20226.886.906.856.856.641,213,121
16 Sept 20226.826.906.816.866.653,169,448
15 Sept 20226.936.936.836.906.682,460,401
14 Sept 20226.876.876.786.806.591,959,846
13 Sept 20226.967.016.936.996.772,251,617
12 Sept 20226.866.936.846.916.691,844,089
09 Sept 20226.776.896.766.806.592,508,319
08 Sept 20226.616.756.616.756.541,745,200
07 Sept 20226.796.836.616.616.404,806,539
06 Sept 20226.976.996.866.876.661,545,546
05 Sept 20227.027.046.966.996.771,413,901
02 Sept 20226.857.016.826.996.771,834,469
01 Sept 20226.946.966.836.866.653,619,315
31 Aug 20226.937.056.917.036.812,530,696
30 Aug 20226.997.046.946.966.742,737,427
29 Aug 20226.916.956.866.916.692,603,052
26 Aug 20226.987.126.977.056.832,939,507
25 Aug 20226.957.006.926.956.732,030,134
24 Aug 20226.856.936.836.926.702,901,313
23 Aug 20227.007.016.876.876.663,007,177
22 Aug 20227.147.187.067.066.843,122,440
19 Aug 20227.407.417.317.357.121,397,108
18 Aug 20227.427.477.377.417.182,114,427
17 Aug 20227.267.427.267.427.191,944,803
16 Aug 20227.407.407.197.257.023,488,615
15 Aug 20227.617.637.407.417.182,402,927
12 Aug 20227.627.637.567.597.35989,049
11 Aug 20227.577.637.577.627.381,161,153
10 Aug 20227.437.557.427.537.301,522,304
09 Aug 20227.497.507.407.437.201,982,394
08 Aug 20227.567.567.477.527.291,434,375
05 Aug 20227.557.587.497.577.331,074,741
04 Aug 20227.507.577.497.537.301,201,903
03 Aug 20227.487.487.387.477.241,323,371
02 Aug 20227.407.527.407.527.291,777,107
01 Aug 20227.417.457.347.457.222,107,955
29 July 20227.507.547.477.527.292,358,689
28 July 20227.537.557.437.447.211,723,987
27 July 20227.437.487.417.487.251,757,488
26 July 20227.457.517.397.437.202,051,367
25 July 20227.447.457.357.427.191,050,055
22 July 20227.427.487.407.447.213,077,134
21 July 20227.257.457.227.427.192,740,679
20 July 20227.247.277.197.267.031,375,697
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...