Bank of Queensland Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	6.940	6.940	6.850	6.870	5.269	2,001,173
2022-10-06	6.960	6.990	6.915	6.980	5.354	1,275,408
2022-10-05	6.980	7.025	6.900	6.980	5.354	2,567,673
2022-10-04	6.630	6.900	6.620	6.900	5.292	2,200,384
2022-10-03	6.520	6.610	6.450	6.570	5.039	1,586,444
2022-09-30	6.600	6.620	6.500	6.510	4.993	2,661,817
2022-09-29	6.660	6.720	6.630	6.630	5.085	1,846,921
2022-09-28	6.640	6.670	6.580	6.630	5.085	1,592,222
2022-09-27	6.630	6.690	6.610	6.680	5.124	1,628,614
2022-09-26	6.700	6.720	6.630	6.650	5.100	1,560,218
2022-09-23	6.800	6.820	6.695	6.750	5.177	2,464,997
2022-09-21	6.820	6.860	6.790	6.820	5.231	1,628,388
2022-09-20	6.880	6.950	6.870	6.880	5.277	1,458,730
2022-09-19	6.880	6.900	6.850	6.850	5.254	1,213,121
2022-09-16	6.820	6.900	6.810	6.860	5.262	3,169,448
2022-09-15	6.930	6.930	6.830	6.900	5.292	2,460,401
2022-09-14	6.870	6.870	6.780	6.800	5.216	1,959,846
2022-09-13	6.960	7.010	6.930	6.990	5.361	2,251,617
2022-09-12	6.860	6.930	6.840	6.910	5.300	1,844,089
2022-09-09	6.770	6.890	6.755	6.800	5.216	2,508,319
2022-09-08	6.610	6.750	6.610	6.750	5.177	1,745,200
2022-09-07	6.790	6.830	6.610	6.610	5.070	4,806,539
2022-09-06	6.970	6.990	6.860	6.870	5.269	1,545,546
2022-09-05	7.020	7.040	6.960	6.990	5.361	1,413,901
2022-09-02	6.850	7.010	6.820	6.990	5.361	1,834,469
2022-09-01	6.940	6.960	6.830	6.860	5.262	3,619,315
2022-08-31	6.930	7.050	6.910	7.030	5.392	2,530,696
2022-08-30	6.990	7.040	6.940	6.960	5.338	2,737,427
2022-08-29	6.910	6.955	6.860	6.910	5.300	2,603,052
2022-08-26	6.980	7.120	6.970	7.050	5.407	2,939,507
2022-08-25	6.950	7.000	6.920	6.950	5.331	2,030,134
2022-08-24	6.850	6.930	6.830	6.920	5.308	2,901,313
2022-08-23	7.000	7.010	6.870	6.870	5.269	3,007,177
2022-08-22	7.140	7.180	7.060	7.060	5.415	3,122,440
2022-08-19	7.400	7.410	7.310	7.350	5.637	1,397,108
2022-08-18	7.420	7.470	7.370	7.410	5.683	2,114,427
2022-08-17	7.260	7.420	7.260	7.420	5.691	1,944,803
2022-08-16	7.400	7.400	7.190	7.250	5.561	3,488,615
2022-08-15	7.610	7.630	7.400	7.410	5.683	2,402,927
2022-08-12	7.620	7.630	7.560	7.590	5.821	989,049
2022-08-11	7.570	7.630	7.570	7.620	5.844	1,161,153
2022-08-10	7.430	7.550	7.420	7.530	5.775	1,522,304
2022-08-09	7.490	7.500	7.400	7.430	5.699	1,982,394
2022-08-08	7.560	7.560	7.470	7.520	5.768	1,434,375
2022-08-05	7.550	7.580	7.490	7.570	5.806	1,074,741
2022-08-04	7.500	7.570	7.490	7.530	5.775	1,201,903
2022-08-03	7.480	7.480	7.380	7.470	5.729	1,323,371
2022-08-02	7.400	7.520	7.400	7.520	5.768	1,777,107
2022-08-01	7.410	7.450	7.340	7.450	5.714	2,107,955
2022-07-29	7.500	7.540	7.470	7.520	5.768	2,358,689
2022-07-28	7.530	7.550	7.435	7.440	5.706	1,723,987
2022-07-27	7.430	7.480	7.410	7.480	5.737	1,757,488
2022-07-26	7.450	7.510	7.390	7.430	5.699	2,051,367
2022-07-25	7.440	7.450	7.350	7.420	5.691	1,050,055
2022-07-22	7.420	7.480	7.400	7.440	5.706	3,077,134
2022-07-21	7.250	7.450	7.220	7.420	5.691	2,740,679
2022-07-20	7.240	7.270	7.190	7.260	5.568	1,375,697
2022-07-19	7.070	7.170	7.020	7.150	5.484	1,494,926
2022-07-18	7.050	7.090	6.980	7.080	5.430	1,575,695
2022-07-15	6.920	6.950	6.830	6.910	5.300	1,639,574

← NewerPage 18 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.