Bank of Queensland Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	6.970	6.980	6.920	6.970	5.346	1,301,700
2022-07-13	7.000	7.050	6.940	7.020	5.384	1,175,092
2022-07-12	7.020	7.100	6.950	6.980	5.354	1,672,393
2022-07-11	6.950	7.055	6.930	6.950	5.331	2,214,720
2022-07-08	6.950	6.980	6.890	6.910	5.300	1,282,957
2022-07-07	6.900	6.940	6.880	6.930	5.315	1,266,318
2022-07-06	6.800	6.920	6.800	6.880	5.277	1,493,376
2022-07-05	6.790	6.870	6.690	6.830	5.239	1,560,822
2022-07-04	6.820	6.830	6.760	6.770	5.193	1,756,184
2022-07-01	6.740	6.820	6.660	6.700	5.139	1,456,909
2022-06-30	6.760	6.800	6.660	6.670	5.116	4,233,863
2022-06-29	6.800	6.890	6.770	6.850	5.254	2,703,420
2022-06-28	6.920	6.930	6.810	6.840	5.246	2,305,973
2022-06-27	6.880	6.940	6.870	6.930	5.315	2,037,060
2022-06-24	6.890	6.920	6.690	6.750	5.177	2,632,016
2022-06-23	6.730	6.810	6.710	6.730	5.162	2,130,223
2022-06-22	6.680	6.750	6.650	6.680	5.124	2,215,699
2022-06-21	6.540	6.670	6.520	6.630	5.085	2,662,591
2022-06-20	6.500	6.560	6.435	6.470	4.962	2,036,152
2022-06-17	6.430	6.490	6.390	6.480	4.970	4,928,090
2022-06-16	6.620	6.670	6.540	6.540	5.016	3,917,694
2022-06-15	6.560	6.690	6.485	6.510	4.993	4,493,635
2022-06-14	6.650	6.650	6.470	6.540	5.016	5,626,474
2022-06-10	6.880	7.010	6.810	6.810	5.223	3,804,610
2022-06-09	7.030	7.030	6.870	6.920	5.308	3,610,368
2022-06-08	7.400	7.440	7.050	7.050	5.407	6,384,686
2022-06-07	7.540	7.550	7.370	7.370	5.653	2,301,179
2022-06-06	7.510	7.550	7.500	7.510	5.760	909,926
2022-06-03	7.520	7.570	7.490	7.560	5.798	1,706,866
2022-06-02	7.490	7.520	7.460	7.480	5.737	1,571,620
2022-06-01	7.540	7.600	7.520	7.560	5.798	1,602,910
2022-05-31	7.710	7.720	7.510	7.510	5.760	3,070,987
2022-05-30	7.620	7.720	7.610	7.700	5.906	2,215,293
2022-05-27	7.540	7.570	7.480	7.570	5.806	2,145,016
2022-05-26	7.530	7.590	7.480	7.480	5.737	2,238,770
2022-05-25	7.580	7.580	7.510	7.520	5.768	2,929,793
2022-05-24	7.530	7.620	7.510	7.570	5.806	2,370,273
2022-05-23	7.540	7.550	7.470	7.490	5.745	1,347,251
2022-05-20	7.410	7.520	7.400	7.500	5.752	2,069,034
2022-05-19	7.430	7.500	7.370	7.460	5.722	1,905,834
2022-05-18	7.550	7.600	7.510	7.520	5.768	2,177,605
2022-05-17	7.530	7.540	7.500	7.510	5.760	2,134,483
2022-05-16	7.460	7.550	7.450	7.520	5.768	2,519,794
2022-05-13	7.330	7.440	7.310	7.440	5.706	3,293,378
2022-05-12	7.410	7.440	7.310	7.310	5.607	4,775,132
2022-05-11	7.490	7.510	7.410	7.440	5.706	4,038,216
2022-05-10	7.530	7.530	7.400	7.510	5.760	5,226,352
2022-05-09	7.690	7.690	7.540	7.600	5.829	3,219,128
2022-05-06	7.770	7.780	7.660	7.700	5.906	4,583,214
2022-05-05	7.910	7.950	7.780	7.860	6.029	4,764,107
2022-05-04	7.950	7.990	7.870	7.900	6.059	4,505,457
2022-05-03	8.130	8.160	8.070	8.120	6.059	3,653,097
2022-05-02	8.090	8.170	8.060	8.120	6.059	3,014,315
2022-04-29	8.050	8.140	8.040	8.130	6.067	2,895,910
2022-04-28	7.910	8.010	7.900	7.970	5.947	2,673,392
2022-04-27	7.900	7.920	7.840	7.860	5.865	4,179,139
2022-04-26	7.960	7.990	7.920	7.920	5.910	4,892,338
2022-04-22	8.000	8.020	7.940	7.960	5.940	5,255,401
2022-04-21	8.020	8.080	8.000	8.050	6.007	5,286,435
2022-04-20	8.010	8.080	7.990	8.000	5.970	5,787,453

← NewerPage 19 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.