Bank of Queensland Limited (BOQ.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 5.80 | 5.86 | 5.77 | 5.81 | 5.81 | 482,655 |
| 27 June 2024 | 5.87 | 5.87 | 5.76 | 5.80 | 5.80 | 603,692 |
| 26 June 2024 | 5.89 | 5.92 | 5.87 | 5.87 | 5.87 | 499,508 |
| 25 June 2024 | 5.85 | 5.89 | 5.83 | 5.89 | 5.89 | 481,684 |
| 24 June 2024 | 5.84 | 5.86 | 5.81 | 5.83 | 5.83 | 409,445 |
| 21 June 2024 | 5.85 | 5.88 | 5.80 | 5.82 | 5.82 | 387,168 |
| 20 June 2024 | 5.85 | 5.85 | 5.82 | 5.84 | 5.84 | 172,336 |
| 19 June 2024 | 5.88 | 5.89 | 5.83 | 5.84 | 5.84 | 273,617 |
| 18 June 2024 | 5.86 | 5.90 | 5.84 | 5.87 | 5.87 | 386,538 |
| 17 June 2024 | 5.87 | 5.88 | 5.83 | 5.84 | 5.84 | 247,214 |
| 14 June 2024 | 5.88 | 5.90 | 5.86 | 5.87 | 5.87 | 219,668 |
| 13 June 2024 | 5.93 | 5.96 | 5.89 | 5.89 | 5.89 | 366,954 |
| 12 June 2024 | 5.93 | 5.93 | 5.88 | 5.93 | 5.93 | 217,278 |
| 11 June 2024 | 5.93 | 5.94 | 5.89 | 5.93 | 5.93 | 229,758 |
| 07 June 2024 | 5.96 | 5.98 | 5.93 | 5.98 | 5.98 | 317,213 |
| 06 June 2024 | 5.98 | 5.99 | 5.93 | 5.96 | 5.96 | 524,325 |
| 05 June 2024 | 5.94 | 5.99 | 5.94 | 5.96 | 5.96 | 1,049,623 |
| 04 June 2024 | 5.95 | 6.01 | 5.92 | 5.95 | 5.95 | 494,463 |
| 03 June 2024 | 5.82 | 5.96 | 5.81 | 5.95 | 5.95 | 1,080,018 |
| 31 May 2024 | 5.81 | 5.82 | 5.76 | 5.78 | 5.78 | 369,402 |
| 30 May 2024 | 5.73 | 5.79 | 5.70 | 5.77 | 5.77 | 344,512 |
| 29 May 2024 | 5.84 | 5.84 | 5.73 | 5.75 | 5.75 | 499,108 |
| 28 May 2024 | 5.85 | 5.87 | 5.83 | 5.86 | 5.86 | 172,315 |
| 27 May 2024 | 5.88 | 5.88 | 5.83 | 5.85 | 5.85 | 340,859 |
| 24 May 2024 | 5.86 | 5.86 | 5.81 | 5.85 | 5.85 | 207,247 |
| 23 May 2024 | 5.91 | 5.91 | 5.84 | 5.85 | 5.85 | 385,315 |
| 22 May 2024 | 6.01 | 6.03 | 5.92 | 5.93 | 5.93 | 532,865 |
| 21 May 2024 | 5.95 | 6.03 | 5.95 | 6.02 | 6.02 | 323,864 |
| 20 May 2024 | 5.96 | 6.00 | 5.93 | 5.95 | 5.95 | 451,559 |
| 17 May 2024 | 5.88 | 6.06 | 5.88 | 5.98 | 5.98 | 804,361 |
| 16 May 2024 | 5.90 | 5.90 | 5.85 | 5.87 | 5.87 | 318,214 |
| 15 May 2024 | 5.90 | 5.90 | 5.83 | 5.84 | 5.84 | 357,422 |
| 14 May 2024 | 5.92 | 5.93 | 5.87 | 5.90 | 5.90 | 307,691 |
| 13 May 2024 | 5.91 | 5.94 | 5.87 | 5.90 | 5.90 | 442,475 |
| 10 May 2024 | 5.91 | 5.93 | 5.86 | 5.92 | 5.92 | 463,025 |
| 09 May 2024 | 5.94 | 6.02 | 5.88 | 5.90 | 5.90 | 509,298 |
| 08 May 2024 | 5.89 | 5.93 | 5.87 | 5.91 | 5.91 | 477,131 |
| 07 May 2024 | 5.83 | 5.88 | 5.78 | 5.88 | 5.88 | 569,164 |
| 06 May 2024 | 5.89 | 5.91 | 5.80 | 5.80 | 5.80 | 731,501 |
| 03 May 2024 | 5.93 | 5.95 | 5.85 | 5.85 | 5.85 | 579,747 |
| 02 May 2024 | 5.92 | 5.97 | 5.89 | 5.90 | 5.90 | 700,689 |
| 02 May 2024 | 0.17 Dividend | |||||
| 01 May 2024 | 6.14 | 6.14 | 6.08 | 6.09 | 5.92 | - |
| 30 Apr 2024 | 6.16 | 6.17 | 6.13 | 6.14 | 5.97 | 576,246 |
| 29 Apr 2024 | 6.12 | 6.19 | 6.09 | 6.17 | 6.00 | 441,576 |
| 26 Apr 2024 | 6.11 | 6.12 | 6.07 | 6.09 | 5.92 | 568,983 |
| 24 Apr 2024 | 6.22 | 6.25 | 6.15 | 6.17 | 6.00 | 562,900 |
| 23 Apr 2024 | 6.12 | 6.21 | 6.12 | 6.20 | 6.03 | 709,774 |
| 22 Apr 2024 | 6.16 | 6.18 | 6.08 | 6.08 | 5.91 | 855,288 |
| 19 Apr 2024 | 6.22 | 6.22 | 6.07 | 6.12 | 5.95 | 1,144,743 |
| 18 Apr 2024 | 5.99 | 6.27 | 5.99 | 6.22 | 6.05 | 1,367,716 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 5.81 | 5.86 | 5.76 | 5.81 | 5.65 | 958,704 |
| 15 Apr 2024 | 5.88 | 5.88 | 5.82 | 5.82 | 5.66 | 964,975 |
| 12 Apr 2024 | 5.92 | 5.96 | 5.88 | 5.89 | 5.73 | 657,187 |
| 11 Apr 2024 | 5.95 | 5.96 | 5.88 | 5.93 | 5.76 | 1,149,664 |
| 10 Apr 2024 | 6.08 | 6.09 | 5.99 | 6.04 | 5.87 | 1,091,084 |
| 09 Apr 2024 | 6.21 | 6.22 | 6.11 | 6.11 | 5.94 | 649,142 |
| 08 Apr 2024 | 6.29 | 6.30 | 6.19 | 6.20 | 6.03 | 407,956 |
| 05 Apr 2024 | 6.34 | 6.35 | 6.26 | 6.28 | 6.11 | 455,711 |
| 04 Apr 2024 | 6.38 | 6.41 | 6.34 | 6.35 | 6.17 | 431,794 |
| 03 Apr 2024 | 6.39 | 6.39 | 6.31 | 6.33 | 6.15 | 536,205 |
| 02 Apr 2024 | 6.34 | 6.43 | 6.32 | 6.39 | 6.21 | 847,180 |
| 28 Mar 2024 | 6.22 | 6.31 | 6.22 | 6.31 | 6.13 | 418,750 |
| 27 Mar 2024 | 6.22 | 6.25 | 6.18 | 6.22 | 6.05 | 328,030 |
| 26 Mar 2024 | 6.23 | 6.25 | 6.21 | 6.22 | 6.05 | 238,685 |
| 25 Mar 2024 | 6.22 | 6.27 | 6.22 | 6.25 | 6.08 | 338,658 |
| 22 Mar 2024 | 6.28 | 6.28 | 6.15 | 6.21 | 6.04 | 544,913 |
| 21 Mar 2024 | 6.32 | 6.33 | 6.25 | 6.27 | 6.09 | 512,106 |
| 20 Mar 2024 | 6.25 | 6.30 | 6.25 | 6.28 | 6.10 | 330,409 |
| 19 Mar 2024 | 6.20 | 6.28 | 6.20 | 6.24 | 6.07 | 533,687 |
| 18 Mar 2024 | 6.11 | 6.22 | 6.11 | 6.22 | 6.04 | 372,478 |
| 15 Mar 2024 | 6.11 | 6.16 | 6.03 | 6.12 | 5.95 | 1,311,419 |
| 14 Mar 2024 | 6.21 | 6.21 | 6.07 | 6.14 | 5.97 | 459,355 |
| 13 Mar 2024 | 6.17 | 6.22 | 6.16 | 6.22 | 6.04 | 613,331 |
| 12 Mar 2024 | 6.14 | 6.21 | 6.12 | 6.18 | 6.01 | 450,495 |
| 11 Mar 2024 | 6.18 | 6.20 | 6.11 | 6.12 | 5.95 | 322,080 |
| 08 Mar 2024 | 6.15 | 6.25 | 6.15 | 6.21 | 6.04 | 910,643 |
| 07 Mar 2024 | 6.10 | 6.15 | 6.07 | 6.13 | 5.96 | 466,017 |
| 06 Mar 2024 | 5.98 | 6.10 | 5.98 | 6.08 | 5.91 | 732,059 |
| 05 Mar 2024 | 5.95 | 5.97 | 5.89 | 5.96 | 5.79 | 460,870 |
| 04 Mar 2024 | 5.91 | 5.96 | 5.86 | 5.95 | 5.78 | 505,321 |
| 01 Mar 2024 | 5.86 | 5.90 | 5.82 | 5.90 | 5.74 | 626,265 |
| 29 Feb 2024 | 5.85 | 5.87 | 5.79 | 5.86 | 5.70 | 468,699 |
| 28 Feb 2024 | 5.88 | 5.89 | 5.83 | 5.84 | 5.68 | 449,746 |
| 27 Feb 2024 | 5.86 | 5.88 | 5.82 | 5.84 | 5.68 | 384,352 |
| 26 Feb 2024 | 5.86 | 5.92 | 5.82 | 5.88 | 5.72 | 345,164 |
| 23 Feb 2024 | 5.90 | 5.91 | 5.86 | 5.87 | 5.71 | 316,598 |
| 22 Feb 2024 | 5.84 | 5.89 | 5.83 | 5.88 | 5.72 | 658,185 |
| 21 Feb 2024 | 5.88 | 5.96 | 5.87 | 5.88 | 5.71 | 393,199 |
| 20 Feb 2024 | 5.86 | 5.94 | 5.84 | 5.89 | 5.73 | 386,231 |
| 19 Feb 2024 | 5.92 | 5.92 | 5.81 | 5.87 | 5.71 | 311,864 |
| 16 Feb 2024 | 5.97 | 5.97 | 5.91 | 5.92 | 5.75 | 574,747 |
| 15 Feb 2024 | 5.86 | 5.94 | 5.86 | 5.91 | 5.75 | 217,500 |
| 14 Feb 2024 | 5.94 | 5.96 | 5.83 | 5.86 | 5.70 | 885,943 |
| 13 Feb 2024 | 5.99 | 6.07 | 5.99 | 6.02 | 5.85 | 451,194 |
| 12 Feb 2024 | 5.93 | 6.01 | 5.93 | 5.97 | 5.81 | 327,462 |
| 09 Feb 2024 | 5.99 | 6.01 | 5.91 | 5.92 | 5.75 | 430,730 |
| 08 Feb 2024 | 5.95 | 6.00 | 5.95 | 5.98 | 5.81 | 397,676 |
| 07 Feb 2024 | 5.97 | 6.01 | 5.94 | 5.95 | 5.78 | 558,777 |
| *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.