Australia markets closed

QBE Insurance Group Limited (QBE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
12.00-0.07 (-0.58%)
At close: 04:10PM AEST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202212.2012.2011.9612.0012.003,224,692
15 Aug 202212.2812.3011.9412.0712.072,797,944
12 Aug 202212.6412.6612.2312.2412.244,660,948
11 Aug 202212.3012.7612.2212.5412.5410,808,762
10 Aug 202212.0812.2211.9812.1412.143,108,719
09 Aug 202211.8112.1611.8112.0512.053,084,404
08 Aug 202212.0112.0111.8011.8811.883,065,164
05 Aug 202211.8512.0411.7712.0112.013,053,381
04 Aug 202211.8112.0411.8011.8611.863,226,782
03 Aug 202211.5611.8711.5611.7611.763,332,970
02 Aug 202211.6711.7011.4911.6311.633,194,866
01 Aug 202211.5811.8011.5411.7911.793,378,371
29 July 202211.7411.7811.4611.5311.535,398,651
28 July 202211.8611.9311.7111.8711.872,724,960
27 July 202211.6011.7611.5911.7411.741,533,886
26 July 202211.5411.7311.5411.6911.692,024,224
25 July 202211.3311.5511.3111.5311.532,736,728
22 July 202211.5011.5311.2511.4011.404,313,006
21 July 202211.6811.7211.5611.6411.642,783,218
20 July 202211.7011.8811.6411.7011.702,072,121
19 July 202211.7011.7711.5911.5911.593,395,303
18 July 202211.7811.8411.6311.7211.721,257,965
15 July 202211.4911.6411.3511.6211.622,928,334
14 July 202211.7111.7411.6511.6911.692,576,312
13 July 202211.7211.7811.6611.7011.703,013,483
12 July 202211.9312.0111.6511.7111.712,756,175
11 July 202211.9112.0211.8111.9211.922,558,844
08 July 202211.6611.8311.6411.7911.792,142,486
07 July 202211.6711.8411.6711.7511.753,250,557
06 July 202211.7911.9811.4711.6711.674,776,057
05 July 202211.8811.9711.8111.8611.864,046,744
04 July 202212.2712.2711.9011.9011.904,532,967
01 July 202212.3212.3512.0612.0612.063,180,473
30 June 202212.2512.2912.1512.1512.154,470,712
29 June 202212.1712.3912.1612.2512.252,246,887
28 June 202212.0612.2012.0112.2012.203,164,831
27 June 202212.2912.3212.0612.0612.062,953,827
24 June 202212.0712.1811.9712.0512.053,294,070
23 June 202211.9312.0811.8812.0412.044,947,426
22 June 202211.8711.9911.7611.8011.805,476,533
21 June 202211.4311.8411.3011.8411.844,374,254
20 June 202211.3511.3811.2011.2311.232,340,455
17 June 202211.2411.4811.0811.2111.218,134,755
16 June 202211.6711.7711.4411.5211.524,534,831
15 June 202211.4611.8411.3711.7511.756,255,439
14 June 202211.6011.6511.4411.5011.506,422,789
10 June 202212.1812.2311.9711.9811.985,801,757
09 June 202212.2012.3112.1112.2312.235,575,893
08 June 202212.2012.4012.1912.3212.323,297,919
07 June 202212.1212.1812.0512.1512.153,113,211
06 June 202212.0112.1911.9612.1412.141,921,701
03 June 202212.1112.1511.9312.0312.032,687,847
02 June 202212.0512.1312.0212.0612.063,365,019
01 June 202212.1912.2912.1512.1912.193,048,327
31 May 202212.3512.3612.0112.0312.0314,012,720
30 May 202212.6012.6312.1412.3112.314,301,083
27 May 202212.4112.4712.3512.4012.403,311,418
26 May 202212.3012.4812.2312.2312.232,389,492
25 May 202212.3412.4312.2612.2612.263,567,116
24 May 202212.2012.3912.2012.2912.294,717,195
23 May 202212.5512.5812.1912.2412.243,868,497
20 May 202212.4112.5112.3812.4712.474,435,884
19 May 202212.4912.5912.4612.4912.494,242,890
18 May 202212.8012.8512.6512.7012.703,187,233
17 May 202212.7712.8212.7012.7412.743,140,757
16 May 202212.7812.8312.6012.6612.663,234,637
13 May 202212.4212.7012.3412.7012.703,783,687
12 May 202212.3712.5212.2312.2912.293,187,271
11 May 202212.5912.6012.3212.3712.373,777,280
10 May 202212.2612.5712.1612.5112.515,729,506
09 May 202212.5012.5812.3412.4212.423,112,842
06 May 202212.4312.6812.3412.6412.645,237,098
05 May 202212.1012.7112.0612.6812.688,611,497
04 May 202212.0412.0912.0112.0212.023,254,113
03 May 202212.0012.0611.9111.9811.982,473,448
02 May 202212.2012.2312.0212.0312.032,055,643
29 Apr 202212.2512.4112.2112.3212.322,756,770
28 Apr 202212.0712.2012.0712.1712.172,630,726
27 Apr 202211.8512.0211.8411.9811.983,778,726
26 Apr 202211.9312.0611.8011.9311.932,567,948
22 Apr 202212.1412.2111.9712.1212.123,115,398
21 Apr 202212.1912.3012.1112.2412.242,442,467
20 Apr 202212.3112.3511.9912.0812.083,701,177
19 Apr 202211.9512.2911.8512.2612.263,659,350
14 Apr 202211.8611.9411.7911.8911.892,459,678
13 Apr 202211.8311.8611.7111.8111.812,838,463
12 Apr 202211.8511.9211.7511.7611.761,833,753
11 Apr 202211.6411.8711.6411.8411.842,051,695
08 Apr 202211.6711.7211.5111.6311.631,730,305
07 Apr 202211.7811.8211.6111.6311.632,835,793
06 Apr 202211.6711.9211.6011.8711.874,428,118
05 Apr 202211.5311.7911.5211.7111.713,746,170
04 Apr 202211.6311.7411.5711.5711.572,393,200
01 Apr 202211.4711.6611.3911.5811.582,511,908
31 Mar 202211.7611.7611.5011.5011.504,324,357
30 Mar 202211.6011.6711.5011.6611.664,675,950
29 Mar 202211.4011.5011.3711.4911.494,085,498
28 Mar 202211.5311.5311.3111.3811.383,056,126
25 Mar 202211.3711.4711.3211.4011.402,725,003
24 Mar 202211.3111.4011.2411.3311.332,957,805
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...