Australia markets closed

QBE Insurance Group Limited (QBE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
11.83-0.04 (-0.34%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202111.7811.8511.7311.8311.831,733,278
21 Oct 202111.8411.9311.7511.8711.873,458,262
20 Oct 202111.6511.8311.5511.7811.783,410,187
19 Oct 202111.6711.7811.5611.5711.572,032,263
18 Oct 202111.6211.7611.5611.7411.741,895,816
15 Oct 202111.6511.7011.5911.6311.632,376,936
14 Oct 202111.8111.8911.7011.7111.712,727,904
13 Oct 202111.6511.8811.5511.8211.822,617,276
12 Oct 202111.8011.8411.5511.7011.705,336,496
11 Oct 202112.2012.2111.8611.9411.943,536,812
08 Oct 202112.1512.3012.0812.2312.233,803,759
07 Oct 202111.9112.0511.8412.0112.012,718,933
06 Oct 202111.6511.9011.6411.8211.824,151,866
05 Oct 202111.3711.5411.2411.5011.503,209,445
04 Oct 202111.4511.5311.3511.4111.411,202,279
01 Oct 202111.3311.4111.2511.3111.313,090,084
30 Sept 202111.5111.6711.5011.6611.666,382,317
29 Sept 202111.4611.5211.3011.4311.433,987,428
28 Sept 202111.7711.8311.5611.6011.602,939,158
27 Sept 202111.7511.8111.6011.7211.723,594,511
24 Sept 202111.7411.8611.5511.7011.703,879,171
23 Sept 202111.4611.5811.3811.5011.502,831,925
22 Sept 202111.0411.3410.8411.2011.203,266,488
21 Sept 202111.1511.2811.0811.2711.272,184,796
20 Sept 202111.3811.4711.1911.2711.273,303,393
17 Sept 202111.6911.7111.5011.6111.615,149,156
16 Sept 202111.6411.7511.5511.7011.703,378,633
15 Sept 202111.9111.9211.6311.7211.723,915,882
14 Sept 202111.9312.0111.7711.9711.973,768,354
13 Sept 202111.9212.0811.8611.9311.933,589,096
10 Sept 202111.9211.9711.7811.8411.842,193,265
09 Sept 202111.8811.9511.6611.7411.743,295,689
08 Sept 202111.8512.0011.8211.9411.942,881,766
07 Sept 202111.8912.0011.8111.9911.992,033,535
06 Sept 202111.6011.8411.5711.8411.842,682,875
03 Sept 202111.6211.7511.5111.7011.702,517,175
02 Sept 202112.1012.1211.6811.7011.705,307,128
01 Sept 202111.7312.0911.7312.0512.052,875,904
31 Aug 202111.6911.9011.6511.8311.834,673,296
30 Aug 202111.8511.9311.6211.8711.873,153,598
27 Aug 202111.8812.0511.8412.0312.033,873,775
26 Aug 202112.1112.1311.8612.0012.002,939,942
25 Aug 202112.2112.3911.9612.0412.042,535,172
24 Aug 202111.9612.0911.9412.0212.023,227,631
23 Aug 202112.0612.1211.7711.8711.874,660,967
20 Aug 202112.4512.5012.1812.2112.212,881,837
19 Aug 202112.5512.5812.3312.3812.386,786,481
19 Aug 20210.11 Dividend
18 Aug 202112.5812.6612.5212.6412.535,228,617
17 Aug 202112.6712.7112.3712.4512.344,766,064
16 Aug 202112.5812.6612.4312.5412.434,322,505
13 Aug 202112.6912.7212.5212.5812.476,008,634
12 Aug 202112.2012.6512.0612.5112.408,925,213
11 Aug 202111.6711.7111.4411.5711.474,114,033
10 Aug 202111.6511.7511.5711.6311.533,675,656
09 Aug 202111.3911.6911.3611.5811.484,444,215
06 Aug 202111.0711.2211.0611.2211.122,346,871
05 Aug 202111.0511.1110.9311.0710.973,279,583
04 Aug 202111.0111.1110.9811.0310.932,828,446
03 Aug 202111.0511.1310.9310.9910.893,055,313
02 Aug 202110.9011.1210.9011.1011.002,412,141
30 July 202110.8811.0410.8510.8910.804,615,615
29 July 202110.6310.8610.6110.8210.732,103,999
28 July 202110.8310.8410.6310.7110.623,544,683
27 July 202110.9011.0010.8110.8310.743,469,892
26 July 202110.6310.8210.6310.7810.692,332,241
23 July 202110.6110.7010.5910.6310.543,214,312
22 July 202110.7110.8010.6910.7310.642,825,875
21 July 202110.5810.6410.5510.5810.493,030,663
20 July 202110.4110.5010.2610.4310.343,939,923
19 July 202110.6610.6710.4810.5910.503,676,848
16 July 202110.7010.8210.6710.7210.632,713,684
15 July 202110.7010.7710.6510.6910.602,908,214
14 July 202110.8010.8010.6010.7210.633,196,416
13 July 202110.7310.7610.6210.7110.625,914,682
12 July 202110.7610.7910.6110.6510.563,907,064
09 July 202110.4710.5210.3110.5010.415,562,308
08 July 202110.7110.7910.6410.6810.592,675,417
07 July 202110.4110.7010.4110.6510.562,837,123
06 July 202110.5010.6110.5010.5410.453,396,673
05 July 202110.5910.6210.4910.5110.422,771,623
02 July 202110.7210.8110.5710.6610.571,917,983
01 July 202110.7610.8810.6510.7210.632,443,033
30 June 202110.9210.9210.6910.7910.704,317,193
29 June 202110.7010.7810.6210.7710.683,399,591
28 June 202110.9510.9910.8310.9210.823,417,752
25 June 202111.2411.2410.9811.0810.982,944,138
24 June 202111.0811.1210.9710.9910.892,691,704
23 June 202111.1311.2411.0811.1511.052,433,592
22 June 202111.2111.3511.0811.2611.163,639,759
21 June 202111.2611.2910.8710.9110.823,636,856
18 June 202111.4511.5911.4011.5211.425,742,909
17 June 202111.3711.5811.3011.4711.373,925,803
16 June 202111.4011.5711.3211.3711.273,202,280
15 June 202111.3411.4111.2811.3411.242,203,294
11 June 202111.3211.4311.2611.3211.224,483,279
10 June 202111.3011.5111.3011.4711.376,540,278
09 June 202111.3011.4011.1711.2311.132,741,654
08 June 202111.2711.3911.1911.2511.151,993,557
07 June 202111.2711.3911.2011.3011.203,145,411
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...