Australia markets closed

Bank of Queensland Ltd (BOQPE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
101.03-0.75 (-0.74%)
At close: 04:10PM AEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 2024101.78101.78101.01101.03101.037,215
27 June 2024101.30101.78101.17101.78101.781,476
26 June 2024101.02101.30101.02101.30101.301,839
25 June 2024101.16101.25101.01101.25101.251,042
24 June 2024101.30101.30101.01101.16101.162,266
21 June 2024101.28101.30101.02101.30101.302,610
20 June 2024101.06101.28101.00101.28101.284,675
19 June 2024101.10101.30101.00101.30101.301,117
18 June 2024101.21101.29101.10101.10101.101,281
17 June 2024101.20101.30101.05101.30101.301,420
14 June 2024101.16101.30101.10101.10101.10919
13 June 2024101.19101.30101.11101.30101.302,379
12 June 2024100.95101.29100.95101.29101.293,453
11 June 2024101.00101.17100.93100.93100.93664
07 June 2024100.83101.08100.83101.08101.081,975
06 June 2024101.19101.19100.83101.08101.08199
05 June 2024101.10101.10100.80100.80100.801,586
04 June 2024101.19101.19101.19101.19101.19719
03 June 2024101.00101.19100.75101.18101.183,191
31 May 2024101.17101.17101.16101.16101.16183
30 May 2024100.60101.40100.60101.32101.326,738
29 May 2024100.60100.79100.47100.79100.796,712
28 May 2024100.54100.76100.54100.76100.76453
27 May 2024100.50100.71100.50100.65100.651,322
24 May 2024100.59100.75100.42100.44100.442,349
23 May 2024100.40100.68100.39100.68100.681,778
22 May 2024100.48100.84100.41100.84100.843,743
21 May 2024100.42100.98100.41100.60100.601,595
20 May 2024100.98100.98100.34100.34100.34154
17 May 2024100.76100.90100.35100.90100.904,436
16 May 2024100.90100.90100.60100.89100.893,692
15 May 2024100.75100.90100.66100.90100.901,573
14 May 2024100.76100.90100.75100.90100.90779
13 May 2024100.90100.90100.71100.76100.76392
10 May 2024101.01101.01100.70100.90100.901,243
09 May 2024100.88101.09100.70101.09101.091,973
08 May 2024100.60100.88100.60100.71100.71919
07 May 2024100.55100.75100.50100.50100.503,208
06 May 2024100.74100.90100.53100.53100.533,791
03 May 2024101.24101.24100.72100.73100.731,491
02 May 2024101.00101.28101.00101.25101.256,743
01 May 2024100.47101.34100.47100.54100.54651
30 Apr 2024100.65101.00100.51101.00101.003,279
29 Apr 2024100.32100.65100.30100.65100.653,142
26 Apr 2024100.35100.68100.30100.55100.551,751
26 Apr 20241.3977 Dividend
24 Apr 2024101.95101.96101.70101.70100.301,908
23 Apr 2024102.26102.26101.95102.10100.701,946
22 Apr 2024102.14102.29101.96102.25100.842,182
19 Apr 2024102.00102.35102.00102.14100.741,952
18 Apr 2024101.94102.00101.83102.00100.601,580
17 Apr 2024101.70102.00101.70102.00100.601,447
16 Apr 2024101.95101.99101.70101.90100.503,214
15 Apr 2024102.56102.76101.95101.95100.553,589
12 Apr 2024102.60102.70102.55102.70101.291,833
11 Apr 2024102.59102.69102.06102.60101.192,746
10 Apr 2024102.42102.50102.00102.50101.092,746
09 Apr 2024101.91102.39101.71102.39100.981,983
08 Apr 2024102.40102.99101.85101.85100.454,925
05 Apr 2024102.00102.70102.00102.70101.291,958
04 Apr 2024102.04102.04101.97102.00100.601,542
03 Apr 2024102.05102.30101.92102.30100.893,919
02 Apr 2024102.25102.40102.09102.40100.99407
28 Mar 2024101.81102.40101.81102.40100.991,920
27 Mar 2024101.81102.73101.81102.70101.292,741
26 Mar 2024102.01102.01101.80101.80100.402,837
25 Mar 2024101.91102.00101.83101.83100.431,129
22 Mar 2024101.83102.10101.83101.90100.50952
21 Mar 2024102.05102.09101.81101.81100.414,607
20 Mar 2024101.86101.98101.86101.86100.462,446
19 Mar 2024102.00102.00101.78101.98100.58731
18 Mar 2024101.70101.98101.70101.78100.382,947
15 Mar 2024101.93101.93101.70101.90100.50893
14 Mar 2024101.97101.97101.75101.90100.501,282
13 Mar 2024101.55101.90101.55101.90100.501,893
12 Mar 2024101.65101.90101.55101.55100.153,295
11 Mar 2024101.51101.95101.51101.80100.40714
08 Mar 2024101.62102.03101.50101.50100.111,518
07 Mar 2024101.87102.00101.87102.00100.60979
06 Mar 2024101.50101.85101.41101.85100.45919
05 Mar 2024101.70101.90101.50101.83100.43920
04 Mar 2024101.41101.49101.30101.49100.092,533
01 Mar 2024101.75101.78101.41101.78100.38385
29 Feb 2024101.56101.80101.40101.40100.016,981
28 Feb 2024101.50102.04101.50102.04100.644,511
27 Feb 2024101.49101.70101.40101.40100.012,035
26 Feb 2024101.15101.30101.13101.3099.911,663
23 Feb 2024101.30101.30101.00101.0599.665,884
22 Feb 2024101.15101.30101.06101.3099.911,861
21 Feb 2024101.14101.15101.00101.1599.761,619
20 Feb 2024101.00101.14101.00101.1499.753,206
19 Feb 2024101.00101.00100.95100.9999.605,720
16 Feb 2024101.10101.12100.95101.1299.731,315
15 Feb 2024100.99101.12100.95101.1299.732,111
14 Feb 2024101.10101.12100.97100.9799.58356
13 Feb 2024101.10101.10100.96101.1099.711,424
12 Feb 2024101.00101.17100.96101.1099.711,228
09 Feb 2024101.10101.34100.95101.3099.914,055
08 Feb 2024101.10101.10100.95101.0999.702,580
07 Feb 2024101.20101.20101.01101.0599.66806
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...