Bank of Queensland Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	5.400	5.510	5.400	5.500	4.507	4,651,078
2023-06-27	5.370	5.390	5.340	5.380	4.408	3,575,180
2023-06-26	5.360	5.380	5.320	5.330	4.367	3,381,969
2023-06-23	5.500	5.510	5.360	5.370	4.400	3,577,137
2023-06-22	5.630	5.640	5.510	5.510	4.515	2,528,669
2023-06-21	5.620	5.640	5.575	5.630	4.613	2,413,937
2023-06-20	5.570	5.600	5.540	5.600	4.589	2,999,670
2023-06-19	5.510	5.570	5.500	5.540	4.539	3,093,570
2023-06-16	5.460	5.520	5.450	5.510	4.515	6,513,604
2023-06-15	5.420	5.480	5.420	5.460	4.474	2,787,186
2023-06-14	5.450	5.490	5.430	5.460	4.474	2,597,743
2023-06-13	5.420	5.450	5.360	5.410	4.433	2,817,547
2023-06-09	5.380	5.440	5.360	5.410	4.433	3,540,059
2023-06-08	5.460	5.470	5.365	5.390	4.417	3,580,499
2023-06-07	5.500	5.500	5.420	5.420	4.441	4,068,073
2023-06-06	5.500	5.530	5.450	5.450	4.466	3,890,733
2023-06-05	5.620	5.630	5.540	5.540	4.539	2,762,262
2023-06-02	5.460	5.510	5.460	5.510	4.515	3,210,718
2023-06-01	5.440	5.510	5.420	5.470	4.482	5,673,300
2023-05-31	5.620	5.660	5.350	5.470	4.482	13,804,170
2023-05-30	5.770	5.810	5.750	5.780	4.736	2,851,095
2023-05-29	5.710	5.770	5.700	5.770	4.728	2,781,046
2023-05-26	5.630	5.670	5.620	5.670	4.646	2,478,317
2023-05-25	5.620	5.670	5.600	5.640	4.621	3,581,063
2023-05-24	5.660	5.710	5.650	5.680	4.654	2,115,996
2023-05-23	5.600	5.720	5.590	5.700	4.671	3,471,381
2023-05-22	5.690	5.710	5.595	5.600	4.589	3,478,515
2023-05-19	5.670	5.765	5.640	5.720	4.687	3,008,482
2023-05-18	5.610	5.680	5.600	5.610	4.597	2,749,827
2023-05-17	5.610	5.620	5.560	5.570	4.564	2,738,154
2023-05-16	5.650	5.670	5.620	5.620	4.605	2,465,855
2023-05-15	5.690	5.700	5.650	5.670	4.646	2,420,919
2023-05-12	5.610	5.720	5.600	5.700	4.671	3,873,393
2023-05-11	5.630	5.660	5.600	5.600	4.589	3,437,919
2023-05-10	5.650	5.720	5.640	5.660	4.638	5,016,717
2023-05-09	5.920	5.940	5.890	5.910	4.679	3,454,543
2023-05-08	5.900	5.930	5.860	5.900	4.671	5,282,794
2023-05-05	5.780	5.880	5.750	5.820	4.608	3,003,857
2023-05-04	5.750	5.830	5.710	5.780	4.576	3,994,064
2023-05-03	5.810	5.840	5.790	5.810	4.600	3,399,158
2023-05-02	5.900	5.960	5.830	5.840	4.623	5,369,176
2023-05-01	5.830	5.970	5.800	5.920	4.687	5,828,095
2023-04-28	5.800	5.855	5.780	5.800	4.592	6,301,292
2023-04-27	5.910	5.930	5.780	5.780	4.576	7,125,719
2023-04-26	6.020	6.040	5.940	5.940	4.703	6,484,104
2023-04-24	6.040	6.105	6.020	6.020	4.766	5,544,835
2023-04-21	6.240	6.270	6.030	6.040	4.782	15,664,300
2023-04-20	6.300	6.470	6.280	6.360	5.035	6,151,616
2023-04-19	6.300	6.360	6.265	6.290	4.980	5,097,218
2023-04-18	6.350	6.360	6.290	6.300	4.988	4,567,501
2023-04-17	6.350	6.425	6.330	6.360	5.035	4,276,538
2023-04-14	6.390	6.480	6.240	6.430	5.090	6,701,383
2023-04-13	6.460	6.540	6.450	6.490	5.138	2,816,644
2023-04-12	6.530	6.545	6.460	6.500	5.146	2,565,045
2023-04-11	6.460	6.530	6.440	6.520	5.162	3,548,682
2023-04-06	6.460	6.480	6.380	6.420	5.082	13,778,630
2023-04-05	6.480	6.510	6.435	6.480	5.130	2,575,938
2023-04-04	6.510	6.530	6.450	6.510	5.154	2,928,688
2023-04-03	6.550	6.650	6.520	6.520	5.162	2,677,631
2023-03-31	6.490	6.550	6.460	6.490	5.138	2,134,848

← NewerPage 15 of 22 · 1,265 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.