Bank of Queensland Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	6.870	6.930	6.820	6.930	5.486	1,971,566
2023-01-03	6.950	6.960	6.760	6.790	5.375	1,982,711
2022-12-30	6.900	6.960	6.875	6.900	5.462	1,788,412
2022-12-29	6.890	6.900	6.815	6.830	5.407	1,059,489
2022-12-28	6.900	6.920	6.830	6.860	5.431	1,110,279
2022-12-23	6.870	6.895	6.820	6.890	5.455	1,265,531
2022-12-22	6.880	6.950	6.870	6.900	5.462	2,105,074
2022-12-21	6.810	6.870	6.790	6.860	5.431	3,530,136
2022-12-20	6.830	6.850	6.740	6.770	5.360	2,417,573
2022-12-19	6.800	6.850	6.790	6.820	5.399	1,602,766
2022-12-16	6.820	6.870	6.730	6.800	5.383	5,901,092
2022-12-15	6.910	6.980	6.910	6.920	5.478	2,975,736
2022-12-14	7.030	7.050	6.960	7.000	5.542	2,436,476
2022-12-13	6.940	7.040	6.910	7.000	5.542	2,998,997
2022-12-12	6.950	6.960	6.850	6.870	5.439	2,471,111
2022-12-09	6.990	7.050	6.950	6.950	5.502	1,600,359
2022-12-08	7.100	7.140	6.960	6.980	5.526	2,899,908
2022-12-07	7.110	7.130	7.020	7.100	5.621	2,770,355
2022-12-06	7.160	7.240	7.120	7.150	5.660	2,860,336
2022-12-05	7.170	7.220	7.150	7.180	5.684	1,330,777
2022-12-02	7.230	7.250	7.160	7.160	5.668	1,785,536
2022-12-01	7.200	7.270	7.190	7.230	5.724	2,470,374
2022-11-30	7.160	7.210	7.110	7.180	5.684	3,731,753
2022-11-29	7.070	7.150	7.010	7.140	5.652	4,601,048
2022-11-28	7.350	7.350	7.020	7.140	5.652	10,175,170
2022-11-25	7.490	7.600	7.470	7.560	5.985	2,040,529
2022-11-24	7.430	7.500	7.380	7.460	5.906	1,583,596
2022-11-23	7.400	7.430	7.370	7.420	5.874	1,373,526
2022-11-22	7.350	7.400	7.330	7.360	5.827	1,221,254
2022-11-21	7.290	7.340	7.260	7.340	5.811	1,437,154
2022-11-18	7.250	7.280	7.230	7.250	5.740	1,175,840
2022-11-17	7.300	7.300	7.215	7.250	5.740	2,002,275
2022-11-16	7.280	7.310	7.200	7.240	5.732	1,439,589
2022-11-15	7.290	7.380	7.260	7.270	5.755	1,339,601
2022-11-14	7.380	7.380	7.270	7.280	5.763	2,166,070
2022-11-11	7.350	7.380	7.280	7.380	5.842	2,600,506
2022-11-10	7.310	7.330	7.210	7.230	5.724	1,587,178
2022-11-09	7.300	7.340	7.255	7.290	5.771	1,564,903
2022-11-08	7.210	7.300	7.200	7.300	5.779	1,599,453
2022-11-07	7.350	7.370	7.210	7.220	5.716	1,588,715
2022-11-04	7.240	7.310	7.190	7.290	5.771	2,268,616
2022-11-03	7.340	7.340	7.255	7.260	5.747	1,738,696
2022-11-02	7.430	7.450	7.370	7.430	5.882	1,694,350
2022-11-01	7.330	7.440	7.310	7.430	5.882	2,379,931
2022-10-31	7.380	7.450	7.320	7.360	5.827	2,374,928
2022-10-28	7.330	7.400	7.310	7.340	5.811	1,955,639
2022-10-27	7.460	7.460	7.200	7.330	5.803	4,587,466
2022-10-26	7.640	7.720	7.630	7.700	5.906	4,055,835
2022-10-25	7.600	7.630	7.520	7.630	5.852	2,712,687
2022-10-24	7.690	7.690	7.530	7.530	5.775	3,311,514
2022-10-21	7.560	7.600	7.510	7.510	5.760	3,730,264
2022-10-20	7.570	7.670	7.555	7.620	5.844	3,706,909
2022-10-19	7.700	7.750	7.660	7.700	5.906	2,312,334
2022-10-18	7.740	7.740	7.610	7.700	5.906	3,256,940
2022-10-17	7.690	7.720	7.640	7.670	5.883	2,353,699
2022-10-14	7.740	7.790	7.650	7.730	5.929	3,608,743
2022-10-13	7.580	7.760	7.520	7.610	5.837	5,953,968
2022-10-12	6.910	7.600	6.890	7.590	5.821	9,254,306
2022-10-11	6.870	6.900	6.815	6.830	5.239	1,665,174
2022-10-10	6.820	6.830	6.750	6.810	5.223	2,000,606

← NewerPage 17 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.