Bank of Queensland Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.380	6.410	6.340	6.370	6.223	990,077
2026-07-23	6.370	6.420	6.350	6.350	6.204	1,170,788
2026-07-22	6.330	6.365	6.270	6.330	6.184	1,166,663
2026-07-21	6.390	6.400	6.315	6.330	6.184	1,135,742
2026-07-20	6.420	6.460	6.390	6.390	6.243	642,781
2026-07-17	6.410	6.460	6.380	6.400	6.253	1,186,835
2026-07-16	6.350	6.410	6.335	6.370	6.223	1,619,023
2026-07-15	6.350	6.400	6.290	6.310	6.165	973,163
2026-07-14	6.350	6.360	6.300	6.320	6.174	783,454
2026-07-13	6.310	6.370	6.280	6.360	6.214	1,777,017
2026-07-10	6.300	6.340	6.260	6.300	6.155	1,028,418
2026-07-09	6.310	6.320	6.230	6.290	6.145	1,212,993
2026-07-08	6.270	6.330	6.200	6.330	6.184	1,611,566
2026-07-07	6.170	6.340	6.150	6.310	6.165	1,627,080
2026-07-06	6.180	6.200	6.150	6.160	6.018	849,033
2026-07-03	6.170	6.190	6.140	6.180	6.038	1,276,529
2026-07-02	6.220	6.220	6.150	6.170	6.028	1,722,579
2026-07-01	6.300	6.300	6.150	6.180	6.038	1,875,343
2026-06-30	6.260	6.320	6.250	6.310	6.165	2,623,572
2026-06-29	6.230	6.310	6.210	6.260	6.116	1,556,636
2026-06-26	6.220	6.250	6.170	6.240	6.096	1,690,261
2026-06-25	6.290	6.310	6.190	6.230	6.087	1,753,138
2026-06-24	6.350	6.370	6.280	6.290	6.145	2,430,447
2026-06-23	6.300	6.350	6.250	6.320	6.174	1,460,810
2026-06-22	6.310	6.330	6.240	6.280	6.135	1,689,489
2026-06-19	6.300	6.330	6.220	6.320	6.174	3,964,556
2026-06-18	6.370	6.400	6.240	6.300	6.155	2,122,135
2026-06-17	6.360	6.410	6.325	6.370	6.223	1,223,390
2026-06-16	6.240	6.360	6.200	6.360	6.214	1,731,042
2026-06-15	6.280	6.340	6.235	6.280	6.135	1,947,178
2026-06-12	6.300	6.350	6.240	6.240	6.096	2,701,887
2026-06-11	6.140	6.270	6.140	6.250	6.106	1,958,960
2026-06-10	6.140	6.230	6.140	6.220	6.077	2,469,546
2026-06-09	6.000	6.170	5.910	6.160	6.018	4,741,963
2026-06-05	6.100	6.110	6.010	6.020	5.881	2,052,314
2026-06-04	6.080	6.100	6.030	6.090	5.950	1,611,540
2026-06-03	6.120	6.145	6.080	6.080	5.940	2,112,791
2026-06-02	6.170	6.180	6.080	6.110	5.969	3,218,797
2026-06-01	6.280	6.280	6.200	6.200	6.057	1,446,469
2026-05-29	6.210	6.300	6.210	6.260	6.116	2,588,592
2026-05-28	6.240	6.250	6.170	6.180	6.038	1,646,224
2026-05-27	6.230	6.270	6.160	6.270	6.126	1,869,044
2026-05-26	6.270	6.300	6.230	6.270	6.126	1,328,586
2026-05-25	6.340	6.350	6.260	6.260	6.116	1,110,597
2026-05-22	6.400	6.405	6.350	6.350	6.204	944,274
2026-05-21	6.360	6.400	6.320	6.360	6.214	1,343,148
2026-05-20	6.400	6.400	6.260	6.270	6.126	1,783,634
2026-05-19	6.280	6.390	6.270	6.380	6.233	1,920,913
2026-05-18	6.230	6.260	6.210	6.250	6.106	1,738,881
2026-05-15	6.230	6.250	6.180	6.210	6.067	1,660,023
2026-05-14	6.130	6.170	6.095	6.170	6.028	2,133,647
2026-05-13	6.180	6.220	6.100	6.140	5.999	2,934,395
2026-05-12	6.290	6.300	6.175	6.190	6.047	4,254,899
2026-05-11	6.320	6.340	6.255	6.340	6.194	1,984,008
2026-05-08	6.330	6.420	6.300	6.340	6.194	2,553,652
2026-05-07	6.400	6.430	6.360	6.390	6.243	2,652,500
2026-05-06	6.360	6.390	6.305	6.350	6.204	7,366,226
2026-05-05	6.390	6.390	6.320	6.340	6.194	2,337,997
2026-05-04	6.510	6.520	6.380	6.420	6.272	2,878,411
2026-05-01	6.790	6.790	6.650	6.650	6.301	3,301,615

← NewerPage 2 of 3 · 129 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.