Bank of Queensland Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	8.090	8.110	8.000	8.020	5.985	2,232,732
2022-01-19	8.230	8.240	8.120	8.120	6.059	1,960,617
2022-01-18	8.340	8.340	8.250	8.270	6.171	1,098,551
2022-01-17	8.300	8.340	8.240	8.310	6.201	1,020,439
2022-01-14	8.350	8.360	8.210	8.230	6.141	1,515,459
2022-01-13	8.270	8.370	8.220	8.340	6.223	1,836,559
2022-01-12	8.270	8.290	8.200	8.210	6.126	1,426,644
2022-01-11	8.260	8.310	8.230	8.230	6.141	1,034,371
2022-01-10	8.250	8.290	8.210	8.290	6.186	630,337
2022-01-07	8.240	8.290	8.180	8.260	6.164	974,525
2022-01-06	8.240	8.260	8.100	8.130	6.067	1,342,455
2022-01-05	8.350	8.350	8.190	8.290	6.186	2,012,027
2022-01-04	8.190	8.330	8.180	8.320	6.208	1,603,314
2021-12-31	8.200	8.200	8.090	8.090	6.037	636,094
2021-12-30	8.270	8.270	8.130	8.200	6.119	1,401,216
2021-12-29	8.170	8.240	8.170	8.230	6.141	1,182,176
2021-12-24	8.110	8.170	8.090	8.130	6.067	848,484
2021-12-23	8.040	8.050	7.990	8.050	6.007	721,560
2021-12-22	8.000	8.000	7.950	7.990	5.962	1,273,907
2021-12-21	7.950	8.020	7.950	8.010	5.977	900,446
2021-12-20	8.050	8.050	7.910	7.980	5.955	1,979,256
2021-12-17	8.050	8.130	8.020	8.070	6.022	3,394,048
2021-12-16	8.070	8.080	7.950	7.980	5.955	3,135,214
2021-12-15	7.990	8.110	7.990	8.050	6.007	2,453,535
2021-12-14	8.000	8.030	7.870	7.980	5.955	2,250,946
2021-12-13	8.030	8.090	7.960	7.960	5.940	1,825,208
2021-12-10	7.970	8.000	7.900	7.940	5.925	1,523,395
2021-12-09	7.920	7.980	7.890	7.940	5.925	1,901,391
2021-12-08	8.020	8.020	7.870	7.920	5.910	4,100,862
2021-12-07	7.720	8.020	7.710	7.920	5.910	3,750,151
2021-12-06	7.600	7.690	7.600	7.600	5.671	2,155,127
2021-12-03	7.710	7.710	7.610	7.630	5.694	2,969,417
2021-12-02	7.600	7.680	7.570	7.620	5.686	2,041,226
2021-12-01	7.630	7.670	7.560	7.640	5.701	4,570,720
2021-11-30	7.810	7.870	7.640	7.640	5.701	3,618,992
2021-11-29	7.620	7.850	7.600	7.760	5.791	3,025,300
2021-11-26	7.900	7.980	7.750	7.750	5.783	2,968,418
2021-11-25	7.900	7.950	7.775	7.880	5.880	3,265,636
2021-11-24	8.030	8.070	7.930	7.940	5.925	2,498,842
2021-11-23	8.050	8.130	8.040	8.070	6.022	1,576,099
2021-11-22	8.130	8.180	8.010	8.020	5.985	2,164,159
2021-11-19	8.250	8.270	8.080	8.140	6.074	3,649,268
2021-11-18	8.370	8.380	8.220	8.220	6.134	3,930,411
2021-11-17	8.450	8.490	8.370	8.370	6.246	2,654,687
2021-11-16	8.500	8.540	8.430	8.460	6.313	2,009,313
2021-11-15	8.620	8.630	8.470	8.490	6.335	4,214,967
2021-11-12	8.650	8.690	8.600	8.600	6.417	2,195,605
2021-11-11	8.800	8.800	8.620	8.630	6.440	1,934,105
2021-11-10	8.800	8.800	8.690	8.730	6.514	1,610,264
2021-11-09	8.880	8.920	8.710	8.710	6.499	2,391,087
2021-11-08	8.700	8.850	8.690	8.850	6.604	1,503,374
2021-11-05	8.800	8.820	8.680	8.700	6.492	2,389,669
2021-11-04	8.650	8.780	8.620	8.780	6.552	2,498,122
2021-11-03	8.620	8.660	8.550	8.600	6.417	2,456,758
2021-11-02	8.760	8.800	8.510	8.530	6.365	3,038,293
2021-11-01	8.810	8.830	8.620	8.730	6.514	4,407,983
2021-10-29	8.980	9.020	8.800	8.800	6.567	3,062,067
2021-10-28	8.940	9.000	8.910	8.970	6.693	2,796,963
2021-10-27	9.190	9.290	9.180	9.210	6.708	2,080,640
2021-10-26	9.230	9.260	9.170	9.190	6.694	1,912,509

← NewerPage 21 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.