Bank of Queensland Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	8.000	8.050	7.890	7.940	5.925	10,214,620
2022-04-14	8.470	8.470	7.980	7.990	5.962	17,452,961
2022-04-13	8.460	8.580	8.410	8.530	6.365	2,336,111
2022-04-12	8.420	8.500	8.410	8.490	6.335	1,941,403
2022-04-11	8.450	8.480	8.410	8.440	6.298	1,366,235
2022-04-08	8.440	8.480	8.360	8.400	6.268	1,469,472
2022-04-07	8.450	8.500	8.390	8.420	6.283	1,451,542
2022-04-06	8.310	8.480	8.310	8.470	6.320	2,610,995
2022-04-05	8.250	8.340	8.220	8.300	6.194	2,792,780
2022-04-04	8.450	8.510	8.220	8.230	6.141	4,992,674
2022-04-01	8.600	8.660	8.420	8.500	6.343	4,327,578
2022-03-31	8.650	8.710	8.600	8.680	6.477	1,705,231
2022-03-30	8.670	8.710	8.600	8.630	6.440	3,283,970
2022-03-29	8.550	8.640	8.550	8.600	6.417	1,880,018
2022-03-28	8.470	8.520	8.450	8.490	6.335	1,556,630
2022-03-25	8.460	8.500	8.400	8.410	6.276	1,633,729
2022-03-24	8.410	8.460	8.370	8.430	6.291	1,334,546
2022-03-23	8.410	8.480	8.390	8.460	6.313	1,328,581
2022-03-22	8.410	8.440	8.340	8.350	6.231	1,474,128
2022-03-21	8.450	8.470	8.310	8.330	6.216	1,751,310
2022-03-18	8.370	8.460	8.360	8.410	6.276	6,345,558
2022-03-17	8.430	8.500	8.310	8.310	6.201	2,815,454
2022-03-16	8.190	8.310	8.190	8.270	6.171	2,543,186
2022-03-15	8.060	8.180	8.060	8.140	6.074	2,719,165
2022-03-14	7.950	8.060	7.950	8.010	5.977	1,470,449
2022-03-11	7.950	8.000	7.870	7.890	5.888	1,187,474
2022-03-10	7.800	7.980	7.800	7.940	5.925	2,025,962
2022-03-09	7.560	7.710	7.530	7.690	5.738	1,880,167
2022-03-08	7.590	7.640	7.550	7.550	5.634	3,031,407
2022-03-07	7.820	7.820	7.570	7.610	5.679	2,533,115
2022-03-04	7.800	7.850	7.710	7.810	5.828	2,420,260
2022-03-03	7.970	7.980	7.810	7.810	5.828	3,181,353
2022-03-02	7.870	7.960	7.800	7.800	5.820	3,385,936
2022-03-01	8.000	8.120	7.940	8.050	6.007	4,386,998
2022-02-28	8.120	8.130	7.930	8.000	5.970	2,835,475
2022-02-25	8.130	8.160	7.990	8.000	5.970	2,196,983
2022-02-24	8.200	8.280	8.070	8.110	6.052	2,826,923
2022-02-23	8.320	8.400	8.280	8.380	6.253	1,391,112
2022-02-22	8.360	8.420	8.275	8.340	6.223	1,945,728
2022-02-21	8.350	8.450	8.320	8.450	6.305	1,582,537
2022-02-18	8.420	8.500	8.400	8.430	6.291	2,019,676
2022-02-17	8.450	8.510	8.410	8.470	6.320	1,976,661
2022-02-16	8.430	8.500	8.390	8.420	6.283	2,439,755
2022-02-15	8.290	8.430	8.260	8.370	6.246	2,472,798
2022-02-14	8.180	8.420	8.160	8.380	6.253	4,048,277
2022-02-11	8.180	8.290	8.150	8.220	6.134	1,546,251
2022-02-10	8.240	8.270	8.180	8.260	6.164	2,303,101
2022-02-09	8.110	8.190	7.960	8.190	6.111	2,530,324
2022-02-08	7.890	8.090	7.880	8.060	6.014	1,612,724
2022-02-07	7.930	7.970	7.850	7.950	5.932	1,213,566
2022-02-04	7.900	7.990	7.860	7.970	5.947	1,728,849
2022-02-03	7.850	7.960	7.820	7.950	5.932	1,997,553
2022-02-02	7.800	7.870	7.800	7.850	5.858	3,822,756
2022-02-01	7.660	7.850	7.650	7.820	5.835	2,125,223
2022-01-31	7.750	7.750	7.640	7.640	5.701	2,208,589
2022-01-28	7.650	7.740	7.530	7.710	5.753	5,535,468
2022-01-27	7.710	7.800	7.490	7.560	5.641	4,167,916
2022-01-25	7.810	7.820	7.540	7.610	5.679	3,510,745
2022-01-24	7.840	7.910	7.750	7.830	5.843	1,930,453
2022-01-21	7.990	7.990	7.840	7.860	5.865	2,554,122

← NewerPage 20 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.