Bank of Queensland Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	5.800	5.860	5.780	5.800	4.942	2,223,638
2023-12-12	5.710	5.800	5.700	5.790	4.933	3,440,767
2023-12-11	5.620	5.720	5.620	5.690	4.848	3,100,642
2023-12-08	5.560	5.610	5.540	5.610	4.780	1,730,799
2023-12-07	5.540	5.580	5.500	5.580	4.754	1,846,243
2023-12-06	5.480	5.560	5.410	5.540	4.720	4,118,965
2023-12-05	5.600	5.660	5.450	5.460	4.652	3,809,930
2023-12-04	5.580	5.650	5.570	5.640	4.806	2,343,921
2023-12-01	5.500	5.560	5.460	5.560	4.737	1,901,473
2023-11-30	5.480	5.510	5.415	5.500	4.686	3,710,035
2023-11-29	5.540	5.540	5.460	5.470	4.661	1,887,494
2023-11-28	5.560	5.585	5.520	5.530	4.712	1,502,949
2023-11-27	5.560	5.580	5.510	5.530	4.712	1,365,375
2023-11-24	5.540	5.580	5.520	5.550	4.729	1,420,502
2023-11-23	5.510	5.550	5.500	5.530	4.712	938,998
2023-11-22	5.490	5.540	5.465	5.540	4.720	1,567,469
2023-11-21	5.530	5.530	5.470	5.500	4.686	1,627,642
2023-11-20	5.470	5.530	5.470	5.500	4.686	1,345,333
2023-11-17	5.520	5.540	5.440	5.470	4.661	3,084,368
2023-11-16	5.650	5.650	5.500	5.520	4.703	2,105,186
2023-11-15	5.550	5.655	5.540	5.620	4.789	3,755,364
2023-11-14	5.480	5.540	5.480	5.510	4.695	1,860,100
2023-11-13	5.500	5.510	5.430	5.480	4.669	2,152,695
2023-11-10	5.470	5.510	5.430	5.490	4.678	2,096,805
2023-11-09	5.460	5.520	5.450	5.500	4.686	2,176,735
2023-11-08	5.420	5.480	5.390	5.460	4.652	1,646,070
2023-11-07	5.440	5.470	5.370	5.400	4.601	1,518,573
2023-11-06	5.450	5.520	5.400	5.440	4.635	2,519,308
2023-11-03	5.300	5.450	5.300	5.450	4.644	2,691,645
2023-11-02	5.200	5.290	5.200	5.260	4.482	3,017,569
2023-11-01	5.100	5.150	5.070	5.150	4.388	2,465,649
2023-10-31	5.180	5.200	5.090	5.100	4.345	3,346,068
2023-10-30	5.180	5.200	5.130	5.160	4.397	2,141,251
2023-10-27	5.230	5.280	5.190	5.200	4.431	3,078,568
2023-10-26	5.250	5.280	5.180	5.220	4.448	4,948,385
2023-10-25	5.520	5.550	5.480	5.480	4.490	2,886,745
2023-10-24	5.560	5.590	5.510	5.520	4.523	2,241,711
2023-10-23	5.550	5.580	5.535	5.570	4.564	2,426,587
2023-10-20	5.540	5.600	5.510	5.550	4.548	2,493,395
2023-10-19	5.570	5.580	5.510	5.550	4.548	1,936,868
2023-10-18	5.530	5.610	5.530	5.590	4.580	2,471,046
2023-10-17	5.480	5.520	5.460	5.520	4.523	2,510,638
2023-10-16	5.460	5.470	5.400	5.420	4.441	2,405,385
2023-10-13	5.550	5.550	5.430	5.460	4.474	4,219,652
2023-10-12	5.350	5.590	5.350	5.560	4.556	7,139,670
2023-10-11	5.640	5.790	5.350	5.350	4.384	14,292,590
2023-10-10	5.730	5.800	5.710	5.780	4.736	2,101,893
2023-10-09	5.710	5.740	5.680	5.720	4.687	2,868,536
2023-10-06	5.630	5.740	5.620	5.710	4.679	2,214,609
2023-10-05	5.550	5.620	5.540	5.620	4.605	2,227,424
2023-10-04	5.600	5.640	5.500	5.530	4.531	3,890,102
2023-10-03	5.700	5.710	5.650	5.660	4.638	3,359,621
2023-10-02	5.760	5.790	5.720	5.720	4.687	1,579,922
2023-09-29	5.780	5.840	5.740	5.740	4.703	2,894,371
2023-09-28	5.720	5.780	5.700	5.760	4.720	1,817,998
2023-09-27	5.650	5.750	5.650	5.720	4.687	1,810,793
2023-09-26	5.780	5.780	5.710	5.770	4.728	1,207,910
2023-09-25	5.760	5.780	5.720	5.770	4.728	1,063,141
2023-09-22	5.650	5.770	5.640	5.750	4.712	3,153,809
2023-09-21	5.900	5.920	5.760	5.780	4.736	2,521,589

← NewerPage 13 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.1500 AUD
2026-05-04	0.2000 AUD
2025-10-29	0.2000 AUD
2025-04-30	0.1800 AUD
2024-10-25	0.1700 AUD
2024-05-02	0.1700 AUD
2023-10-26	0.2100 AUD
2023-05-10	0.2000 AUD
2022-10-27	0.2400 AUD
2022-05-04	0.2200 AUD
2021-10-28	0.2200 AUD
2021-05-05	0.1700 AUD
2020-11-04	0.1165 AUD
2019-11-06	0.3010 AUD
2019-05-01	0.3301 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.