Bank of Queensland Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	6.430	6.510	6.420	6.510	5.154	2,057,990
2023-03-29	6.410	6.430	6.330	6.370	5.043	3,959,447
2023-03-28	6.440	6.500	6.410	6.480	5.130	2,376,274
2023-03-27	6.430	6.500	6.400	6.400	5.067	1,855,364
2023-03-24	6.460	6.480	6.380	6.400	5.067	3,120,031
2023-03-23	6.490	6.550	6.490	6.500	5.146	1,622,605
2023-03-22	6.660	6.710	6.570	6.570	5.201	3,028,939
2023-03-21	6.520	6.610	6.500	6.580	5.209	2,419,377
2023-03-20	6.440	6.520	6.410	6.460	5.114	2,607,048
2023-03-17	6.510	6.600	6.480	6.510	5.154	4,622,252
2023-03-16	6.490	6.550	6.435	6.480	5.130	4,454,994
2023-03-15	6.540	6.650	6.540	6.620	5.241	3,206,743
2023-03-14	6.580	6.605	6.320	6.470	5.122	6,983,422
2023-03-13	6.770	6.810	6.650	6.660	5.272	3,304,386
2023-03-10	6.860	6.870	6.725	6.790	5.375	4,181,732
2023-03-09	6.950	6.980	6.920	6.960	5.510	1,464,838
2023-03-08	6.900	6.940	6.880	6.940	5.494	1,670,777
2023-03-07	6.920	6.980	6.900	6.980	5.526	1,807,025
2023-03-06	6.850	6.950	6.840	6.920	5.478	2,375,066
2023-03-03	6.820	6.860	6.770	6.810	5.391	2,409,962
2023-03-02	6.920	6.950	6.770	6.770	5.360	3,624,676
2023-03-01	7.040	7.050	6.900	6.900	5.462	3,142,640
2023-02-28	7.090	7.120	7.050	7.060	5.589	1,399,804
2023-02-27	7.050	7.100	7.050	7.080	5.605	1,347,905
2023-02-24	7.020	7.100	7.010	7.070	5.597	1,251,842
2023-02-23	7.070	7.100	7.000	7.000	5.542	1,580,411
2023-02-22	7.050	7.080	7.010	7.070	5.597	2,345,005
2023-02-21	7.110	7.160	7.020	7.120	5.637	1,733,207
2023-02-20	7.050	7.140	7.010	7.140	5.652	1,695,526
2023-02-17	7.020	7.090	6.980	7.030	5.565	2,691,629
2023-02-16	7.040	7.110	6.990	7.060	5.589	2,347,617
2023-02-15	7.200	7.220	6.950	7.020	5.557	3,799,734
2023-02-14	7.230	7.260	7.170	7.180	5.684	1,768,523
2023-02-13	7.250	7.270	7.110	7.160	5.668	2,518,763
2023-02-10	7.260	7.290	7.230	7.250	5.740	2,111,534
2023-02-09	7.260	7.305	7.230	7.270	5.755	2,446,793
2023-02-08	7.260	7.360	7.235	7.260	5.747	4,369,653
2023-02-07	7.110	7.270	7.110	7.210	5.708	3,187,602
2023-02-06	7.230	7.240	7.110	7.130	5.645	3,790,452
2023-02-03	7.060	7.260	7.040	7.190	5.692	5,353,874
2023-02-02	7.040	7.080	6.910	7.050	5.581	4,817,438
2023-02-01	6.970	7.050	6.960	6.970	5.518	2,131,100
2023-01-31	7.020	7.020	6.940	6.970	5.518	1,903,114
2023-01-30	7.030	7.080	7.000	7.010	5.550	1,606,315
2023-01-27	6.990	7.060	6.960	7.020	5.557	2,027,750
2023-01-25	6.930	6.990	6.910	6.950	5.502	1,658,344
2023-01-24	6.950	6.960	6.910	6.930	5.486	1,481,839
2023-01-23	6.950	6.985	6.920	6.950	5.502	2,435,249
2023-01-20	6.980	7.000	6.960	6.990	5.534	1,587,858
2023-01-19	7.010	7.010	6.965	6.970	5.518	2,385,687
2023-01-18	7.040	7.060	6.990	7.000	5.542	2,457,310
2023-01-17	7.080	7.100	7.030	7.050	5.581	1,148,225
2023-01-16	7.050	7.120	7.040	7.080	5.605	1,220,266
2023-01-13	7.000	7.065	6.980	7.050	5.581	1,798,840
2023-01-12	6.950	6.980	6.910	6.980	5.526	1,660,112
2023-01-11	6.920	6.960	6.895	6.910	5.470	1,039,267
2023-01-10	6.900	6.940	6.850	6.900	5.462	1,522,483
2023-01-09	6.870	6.930	6.870	6.880	5.447	966,184
2023-01-06	6.910	6.940	6.860	6.860	5.431	1,170,159
2023-01-05	6.930	6.970	6.880	6.900	5.462	1,912,439

← NewerPage 16 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.