Bank of Queensland Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	5.840	5.900	5.840	5.890	4.826	1,384,068
2023-09-19	5.900	5.900	5.820	5.860	4.802	1,420,106
2023-09-18	5.910	5.910	5.840	5.880	4.818	1,128,432
2023-09-15	5.890	5.940	5.880	5.910	4.843	2,649,874
2023-09-14	5.760	5.880	5.760	5.860	4.802	1,956,508
2023-09-13	5.800	5.800	5.745	5.780	4.736	1,089,564
2023-09-12	5.820	5.830	5.730	5.780	4.736	2,163,919
2023-09-11	5.690	5.840	5.670	5.820	4.769	3,831,043
2023-09-08	5.660	5.695	5.610	5.650	4.630	1,894,846
2023-09-07	5.590	5.670	5.580	5.650	4.630	1,943,170
2023-09-06	5.760	5.780	5.620	5.620	4.605	2,671,912
2023-09-05	5.830	5.860	5.720	5.730	4.695	3,502,676
2023-09-04	5.780	5.870	5.770	5.860	4.802	1,752,464
2023-09-01	5.740	5.780	5.720	5.750	4.712	1,579,033
2023-08-31	5.860	5.900	5.750	5.760	4.720	3,840,436
2023-08-30	5.940	5.960	5.850	5.860	4.802	2,869,848
2023-08-29	5.930	5.980	5.910	5.930	4.859	1,303,191
2023-08-28	5.920	5.940	5.880	5.930	4.859	1,287,049
2023-08-25	5.920	5.930	5.860	5.890	4.826	1,628,284
2023-08-24	5.980	5.990	5.910	5.970	4.892	1,763,736
2023-08-23	5.840	5.965	5.840	5.930	4.859	2,234,214
2023-08-22	5.830	5.920	5.830	5.880	4.818	2,126,748
2023-08-21	5.910	5.920	5.860	5.860	4.802	1,727,068
2023-08-18	5.930	5.960	5.890	5.910	4.843	2,203,254
2023-08-17	5.880	5.950	5.850	5.930	4.859	2,598,332
2023-08-16	5.910	5.930	5.860	5.920	4.851	2,110,833
2023-08-15	5.950	5.975	5.920	5.960	4.884	1,187,336
2023-08-14	6.010	6.020	5.920	5.940	4.867	2,639,224
2023-08-11	5.990	6.070	5.950	6.010	4.925	2,986,454
2023-08-10	5.950	5.990	5.930	5.990	4.908	2,149,871
2023-08-09	5.910	5.950	5.860	5.950	4.875	1,658,650
2023-08-08	5.990	6.010	5.900	5.900	4.834	1,716,648
2023-08-07	5.950	5.960	5.920	5.960	4.884	1,109,660
2023-08-04	5.910	5.990	5.910	5.950	4.875	1,755,503
2023-08-03	5.970	5.980	5.910	5.920	4.851	2,846,987
2023-08-02	5.970	6.020	5.960	6.000	4.916	2,589,279
2023-08-01	6.050	6.095	5.990	6.050	4.957	2,810,677
2023-07-31	6.040	6.070	6.020	6.040	4.949	2,014,222
2023-07-28	5.980	6.035	5.970	6.030	4.941	3,213,999
2023-07-27	5.960	6.080	5.940	6.050	4.957	3,611,692
2023-07-26	5.830	5.930	5.820	5.910	4.843	2,174,857
2023-07-25	5.960	5.960	5.820	5.840	4.785	2,564,693
2023-07-24	5.980	5.980	5.925	5.940	4.867	1,578,829
2023-07-21	5.960	5.970	5.890	5.960	4.884	3,952,165
2023-07-20	5.980	6.000	5.940	5.950	4.875	3,034,319
2023-07-19	5.940	6.010	5.920	5.950	4.875	3,958,322
2023-07-18	5.810	5.890	5.810	5.860	4.802	2,595,232
2023-07-17	5.720	5.800	5.700	5.780	4.736	1,663,571
2023-07-14	5.700	5.760	5.670	5.740	4.703	2,530,746
2023-07-13	5.690	5.710	5.665	5.680	4.654	3,154,948
2023-07-12	5.640	5.650	5.605	5.630	4.613	1,374,246
2023-07-11	5.500	5.580	5.500	5.580	4.572	2,133,733
2023-07-10	5.480	5.515	5.450	5.450	4.466	1,486,706
2023-07-07	5.500	5.520	5.450	5.450	4.466	2,077,657
2023-07-06	5.600	5.600	5.530	5.540	4.539	2,025,499
2023-07-05	5.680	5.710	5.610	5.610	4.597	1,489,912
2023-07-04	5.590	5.700	5.570	5.680	4.654	2,403,485
2023-07-03	5.460	5.590	5.460	5.580	4.572	2,713,931
2023-06-30	5.510	5.510	5.450	5.490	4.498	2,831,323
2023-06-29	5.530	5.570	5.490	5.510	4.515	2,152,415

← NewerPage 14 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.