Bank of Queensland Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	6.880	6.930	6.840	6.910	6.548	2,713,891
2026-02-02	6.770	6.890	6.770	6.810	6.453	2,713,299
2026-01-30	6.820	6.880	6.750	6.790	6.434	3,028,849
2026-01-29	6.760	6.810	6.700	6.780	6.425	1,547,161
2026-01-28	6.910	6.920	6.760	6.770	6.415	1,395,394
2026-01-27	6.800	6.930	6.800	6.900	6.538	2,234,290
2026-01-23	6.790	6.830	6.710	6.780	6.425	2,076,172
2026-01-22	6.570	6.820	6.570	6.770	6.415	3,848,475
2026-01-21	6.480	6.480	6.400	6.430	6.093	1,548,245
2026-01-20	6.510	6.520	6.470	6.500	6.159	2,117,365
2026-01-19	6.590	6.590	6.490	6.530	6.188	851,928
2026-01-16	6.540	6.610	6.530	6.590	6.245	1,575,706
2026-01-15	6.560	6.610	6.520	6.550	6.207	2,018,736
2026-01-14	6.510	6.540	6.400	6.460	6.121	1,669,230
2026-01-13	6.490	6.550	6.480	6.510	6.169	1,048,654
2026-01-12	6.510	6.540	6.430	6.490	6.150	1,271,808
2026-01-09	6.500	6.580	6.500	6.500	6.159	1,616,998
2026-01-08	6.430	6.500	6.410	6.500	6.159	1,154,743
2026-01-07	6.440	6.450	6.400	6.410	6.074	1,225,510
2026-01-06	6.600	6.610	6.450	6.450	6.112	1,200,179
2026-01-05	6.620	6.640	6.560	6.580	6.235	777,936
2026-01-02	6.560	6.615	6.540	6.610	6.264	1,078,800
2025-12-31	6.550	6.560	6.520	6.530	6.188	616,560
2025-12-30	6.550	6.600	6.540	6.550	6.207	640,680
2025-12-29	6.550	6.600	6.530	6.540	6.197	846,400
2025-12-24	6.550	6.580	6.530	6.550	6.207	638,218
2025-12-23	6.550	6.620	6.480	6.590	6.245	1,746,787
2025-12-22	6.580	6.580	6.510	6.540	6.197	881,515
2025-12-19	6.470	6.610	6.470	6.550	6.207	2,675,205
2025-12-18	6.400	6.460	6.380	6.450	6.112	1,756,180
2025-12-17	6.500	6.500	6.400	6.410	6.074	1,923,987
2025-12-16	6.480	6.540	6.470	6.490	6.150	1,324,816
2025-12-15	6.510	6.520	6.445	6.480	6.140	1,251,588
2025-12-12	6.490	6.520	6.440	6.520	6.178	1,460,452
2025-12-11	6.430	6.475	6.400	6.450	6.112	1,744,111
2025-12-10	6.430	6.440	6.350	6.370	6.036	1,804,258
2025-12-09	6.420	6.460	6.380	6.430	6.093	1,261,378
2025-12-08	6.400	6.460	6.380	6.430	6.093	1,108,240
2025-12-05	6.390	6.430	6.360	6.420	6.083	1,083,240
2025-12-04	6.360	6.400	6.330	6.390	6.055	1,424,394
2025-12-03	6.350	6.360	6.260	6.340	6.008	2,030,559
2025-12-02	6.370	6.400	6.340	6.350	6.017	1,274,371
2025-12-01	6.420	6.490	6.370	6.380	6.046	1,745,564
2025-11-28	6.450	6.470	6.410	6.440	6.102	2,046,529
2025-11-27	6.450	6.540	6.430	6.470	6.131	1,686,382
2025-11-26	6.500	6.520	6.410	6.450	6.112	2,780,391
2025-11-25	6.510	6.530	6.435	6.480	6.140	2,163,020
2025-11-24	6.500	6.530	6.465	6.520	6.178	1,568,266
2025-11-21	6.420	6.440	6.380	6.440	6.102	1,618,265
2025-11-20	6.390	6.450	6.370	6.450	6.112	2,035,519
2025-11-19	6.450	6.455	6.360	6.390	6.055	2,818,907
2025-11-18	6.530	6.530	6.435	6.480	6.140	5,976,714
2025-11-17	6.610	6.620	6.520	6.570	6.226	1,829,232
2025-11-14	6.620	6.670	6.590	6.630	6.282	1,492,751
2025-11-13	6.760	6.770	6.605	6.680	6.330	1,696,311
2025-11-12	6.760	6.830	6.740	6.760	6.406	1,689,732
2025-11-11	6.850	6.890	6.680	6.710	6.358	2,691,375
2025-11-10	6.840	6.850	6.790	6.840	6.481	2,042,769
2025-11-07	6.950	6.980	6.780	6.800	6.444	2,581,613
2025-11-06	6.930	6.980	6.930	6.960	6.595	1,652,208

← NewerPage 4 of 5 · 253 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.