QBE Insurance Group Limited (QBIEY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 11.50 | 11.50 | 11.37 | 11.37 | 11.37 | 10,600 |
| 29 Apr 2024 | 11.60 | 11.61 | 11.58 | 11.59 | 11.59 | 21,000 |
| 26 Apr 2024 | 11.54 | 11.61 | 11.49 | 11.56 | 11.56 | 30,400 |
| 25 Apr 2024 | 10.99 | 11.57 | 10.99 | 11.57 | 11.57 | 3,500 |
| 24 Apr 2024 | 11.49 | 11.49 | 11.43 | 11.44 | 11.44 | 15,900 |
| 23 Apr 2024 | 11.30 | 11.40 | 11.30 | 11.38 | 11.38 | 11,500 |
| 22 Apr 2024 | 11.19 | 11.24 | 11.17 | 11.23 | 11.23 | 26,100 |
| 19 Apr 2024 | 11.12 | 11.17 | 11.09 | 11.10 | 11.10 | 15,300 |
| 18 Apr 2024 | 11.23 | 11.23 | 11.12 | 11.13 | 11.13 | 8,100 |
| 17 Apr 2024 | 11.25 | 11.32 | 11.24 | 11.29 | 11.29 | 10,100 |
| 16 Apr 2024 | 11.03 | 11.08 | 11.02 | 11.05 | 11.05 | 21,300 |
| 15 Apr 2024 | 11.45 | 11.45 | 11.25 | 11.25 | 11.25 | 12,500 |
| 12 Apr 2024 | 11.53 | 11.53 | 11.44 | 11.48 | 11.48 | 6,600 |
| 11 Apr 2024 | 11.57 | 11.63 | 11.45 | 11.60 | 11.60 | 18,300 |
| 10 Apr 2024 | 11.43 | 11.43 | 11.34 | 11.35 | 11.35 | 7,400 |
| 09 Apr 2024 | 11.85 | 11.88 | 11.79 | 11.85 | 11.85 | 8,400 |
| 08 Apr 2024 | 12.23 | 12.23 | 11.83 | 12.00 | 12.00 | 2,200 |
| 05 Apr 2024 | 11.66 | 11.89 | 11.66 | 11.83 | 11.83 | 14,800 |
| 04 Apr 2024 | 12.06 | 12.06 | 11.54 | 11.54 | 11.54 | 3,000 |
| 03 Apr 2024 | 11.94 | 11.98 | 11.81 | 11.86 | 11.86 | 25,700 |
| 02 Apr 2024 | 12.20 | 12.20 | 11.71 | 11.76 | 11.76 | 6,400 |
| 01 Apr 2024 | 11.85 | 11.98 | 11.71 | 11.82 | 11.82 | 11,100 |
| 28 Mar 2024 | 11.91 | 11.97 | 11.84 | 11.91 | 11.91 | 7,100 |
| 27 Mar 2024 | 11.88 | 11.92 | 11.85 | 11.90 | 11.90 | 4,400 |
| 26 Mar 2024 | 11.82 | 11.82 | 11.71 | 11.71 | 11.71 | 4,200 |
| 25 Mar 2024 | 11.68 | 11.89 | 11.67 | 11.67 | 11.67 | 10,600 |
| 22 Mar 2024 | 11.91 | 11.91 | 11.66 | 11.70 | 11.70 | 3,500 |
| 21 Mar 2024 | 11.77 | 11.91 | 11.61 | 11.66 | 11.66 | 7,500 |
| 20 Mar 2024 | 11.57 | 11.65 | 11.38 | 11.52 | 11.52 | 5,700 |
| 19 Mar 2024 | 11.31 | 11.73 | 11.31 | 11.38 | 11.38 | 6,500 |
| 18 Mar 2024 | 11.73 | 11.91 | 11.53 | 11.54 | 11.54 | 7,900 |
| 15 Mar 2024 | 11.66 | 11.80 | 11.48 | 11.57 | 11.57 | 8,300 |
| 14 Mar 2024 | 11.72 | 11.81 | 11.35 | 11.35 | 11.35 | 4,300 |
| 13 Mar 2024 | 11.87 | 11.87 | 11.58 | 11.58 | 11.58 | 5,500 |
| 12 Mar 2024 | 11.62 | 11.63 | 11.40 | 11.48 | 11.48 | 6,700 |
| 11 Mar 2024 | 11.48 | 11.48 | 11.29 | 11.29 | 11.29 | 6,400 |
| 08 Mar 2024 | 11.80 | 11.80 | 11.29 | 11.34 | 11.34 | 10,500 |
| 07 Mar 2024 | 11.37 | 11.64 | 11.27 | 11.30 | 11.30 | 5,200 |
| 06 Mar 2024 | 11.27 | 11.29 | 11.15 | 11.29 | 11.29 | 3,700 |
| 06 Mar 2024 | 0.314 Dividend | |||||
| 05 Mar 2024 | 11.36 | 11.62 | 11.24 | 11.24 | 10.93 | 6,000 |
| 04 Mar 2024 | 11.54 | 11.60 | 11.41 | 11.47 | 11.15 | 2,200 |
| 01 Mar 2024 | 11.34 | 11.76 | 11.34 | 11.38 | 11.06 | 5,800 |
| 29 Feb 2024 | 11.27 | 11.68 | 11.27 | 11.30 | 10.98 | 3,200 |
| 28 Feb 2024 | 11.18 | 11.45 | 11.18 | 11.20 | 10.89 | 2,300 |
| 27 Feb 2024 | 11.17 | 11.58 | 11.17 | 11.19 | 10.88 | 6,500 |
| 26 Feb 2024 | 11.39 | 11.53 | 11.12 | 11.12 | 10.81 | 2,500 |
| 23 Feb 2024 | 11.25 | 11.33 | 11.09 | 11.09 | 10.78 | 3,000 |
| 22 Feb 2024 | 11.15 | 11.15 | 11.02 | 11.04 | 10.73 | 39,300 |
| 21 Feb 2024 | 11.24 | 11.44 | 11.01 | 11.02 | 10.71 | 5,600 |
| 20 Feb 2024 | 11.56 | 11.56 | 11.22 | 11.25 | 10.94 | 6,900 |
| 16 Feb 2024 | 10.80 | 10.80 | 10.10 | 10.45 | 10.16 | 3,800 |
| 15 Feb 2024 | 11.07 | 11.07 | 10.77 | 10.89 | 10.59 | 4,400 |
| 14 Feb 2024 | 11.08 | 11.08 | 10.77 | 10.93 | 10.62 | 4,900 |
| 13 Feb 2024 | 10.73 | 11.19 | 10.64 | 10.67 | 10.37 | 15,600 |
| 12 Feb 2024 | 11.00 | 11.14 | 10.97 | 11.00 | 10.69 | 2,900 |
| 09 Feb 2024 | 10.78 | 10.86 | 10.77 | 10.79 | 10.49 | 5,400 |
| 08 Feb 2024 | 10.79 | 10.82 | 10.73 | 10.82 | 10.52 | 12,200 |
| 07 Feb 2024 | 10.73 | 10.80 | 10.65 | 10.74 | 10.44 | 18,400 |
| 06 Feb 2024 | 10.49 | 10.64 | 10.49 | 10.64 | 10.34 | 16,200 |
| 05 Feb 2024 | 10.50 | 10.56 | 10.43 | 10.55 | 10.26 | 28,500 |
| 02 Feb 2024 | 10.54 | 10.56 | 10.51 | 10.52 | 10.23 | 34,600 |
| 01 Feb 2024 | 10.50 | 10.59 | 10.47 | 10.55 | 10.26 | 15,600 |
| 31 Jan 2024 | 10.46 | 10.55 | 10.34 | 10.36 | 10.07 | 15,500 |
| 30 Jan 2024 | 10.19 | 10.26 | 10.12 | 10.25 | 9.96 | 15,900 |
| 29 Jan 2024 | 10.42 | 10.50 | 10.39 | 10.50 | 10.21 | 59,500 |
| 26 Jan 2024 | 10.47 | 10.53 | 10.44 | 10.51 | 10.22 | 7,300 |
| 25 Jan 2024 | 10.52 | 10.52 | 10.35 | 10.50 | 10.21 | 11,800 |
| 24 Jan 2024 | 10.43 | 10.43 | 10.20 | 10.28 | 9.99 | 17,000 |
| 23 Jan 2024 | 10.26 | 10.36 | 10.26 | 10.31 | 10.02 | 19,400 |
| 22 Jan 2024 | 10.38 | 10.38 | 10.21 | 10.22 | 9.93 | 20,400 |
| 19 Jan 2024 | 10.08 | 10.11 | 9.98 | 10.09 | 9.81 | 17,500 |
| 18 Jan 2024 | 9.99 | 10.04 | 9.95 | 10.03 | 9.75 | 68,900 |
| 17 Jan 2024 | 9.83 | 9.87 | 9.79 | 9.87 | 9.59 | 40,600 |
| 16 Jan 2024 | 9.88 | 9.93 | 9.84 | 9.89 | 9.61 | 26,600 |
| 12 Jan 2024 | 10.06 | 10.08 | 9.95 | 9.95 | 9.67 | 19,900 |
| 11 Jan 2024 | 9.90 | 9.94 | 9.74 | 9.90 | 9.62 | 26,700 |
| 10 Jan 2024 | 9.91 | 9.99 | 9.87 | 9.95 | 9.67 | 12,100 |
| 09 Jan 2024 | 10.01 | 10.09 | 9.97 | 10.06 | 9.78 | 6,500 |
| 08 Jan 2024 | 9.59 | 10.19 | 9.59 | 10.12 | 9.84 | 22,600 |
| 05 Jan 2024 | 9.80 | 10.13 | 9.80 | 10.04 | 9.76 | 4,900 |
| 04 Jan 2024 | 10.02 | 10.02 | 9.81 | 9.87 | 9.59 | 13,300 |
| 03 Jan 2024 | 9.87 | 9.93 | 9.83 | 9.83 | 9.56 | 19,600 |
| 02 Jan 2024 | 9.83 | 9.90 | 9.74 | 9.77 | 9.50 | 9,800 |
| 29 Dec 2023 | 9.90 | 10.04 | 9.72 | 10.01 | 9.73 | 7,400 |
| 28 Dec 2023 | 9.90 | 10.07 | 9.73 | 9.99 | 9.71 | 12,800 |
| 27 Dec 2023 | 10.35 | 10.35 | 9.72 | 9.72 | 9.45 | 12,200 |
| 26 Dec 2023 | 9.90 | 10.08 | 9.69 | 9.88 | 9.60 | 21,900 |
| 22 Dec 2023 | 9.86 | 10.01 | 9.62 | 9.95 | 9.67 | 13,900 |
| 21 Dec 2023 | 9.78 | 10.00 | 9.60 | 9.91 | 9.63 | 17,600 |
| 20 Dec 2023 | 9.69 | 9.94 | 9.55 | 9.57 | 9.30 | 8,600 |
| 19 Dec 2023 | 9.86 | 9.99 | 9.82 | 9.89 | 9.61 | 23,800 |
| 18 Dec 2023 | 9.40 | 9.45 | 9.33 | 9.35 | 9.09 | 36,400 |
| 15 Dec 2023 | 9.56 | 9.64 | 9.31 | 9.40 | 9.14 | 27,300 |
| 14 Dec 2023 | 9.43 | 9.76 | 9.26 | 9.41 | 9.15 | 20,300 |
| 13 Dec 2023 | 9.36 | 9.47 | 9.12 | 9.45 | 9.19 | 15,000 |
| 12 Dec 2023 | 9.40 | 9.71 | 9.40 | 9.44 | 9.18 | 33,400 |
| 11 Dec 2023 | 9.39 | 9.60 | 9.16 | 9.32 | 9.06 | 51,100 |
| 08 Dec 2023 | 9.58 | 9.68 | 9.50 | 9.54 | 9.27 | 20,400 |
| 07 Dec 2023 | 9.76 | 9.77 | 9.58 | 9.64 | 9.37 | 26,700 |
| *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.