Bank of Queensland Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	6.880	6.960	6.860	6.890	6.529	2,021,592
2025-11-04	6.910	6.930	6.830	6.880	6.519	1,609,114
2025-11-03	6.860	6.950	6.805	6.930	6.567	2,800,322
2025-10-31	6.780	6.875	6.770	6.860	6.500	2,172,920
2025-10-30	6.820	6.850	6.760	6.780	6.425	2,130,650
2025-10-29	6.890	6.920	6.820	6.820	6.463	4,530,577
2025-10-28	7.110	7.170	7.080	7.080	6.519	2,651,495
2025-10-27	7.140	7.200	7.070	7.090	6.529	3,073,921
2025-10-24	7.140	7.150	7.060	7.080	6.519	2,575,618
2025-10-23	7.100	7.140	7.080	7.130	6.565	1,777,813
2025-10-22	7.170	7.170	7.070	7.080	6.519	3,040,802
2025-10-21	7.200	7.200	7.125	7.160	6.593	5,482,016
2025-10-20	7.150	7.210	7.080	7.180	6.611	2,528,408
2025-10-17	7.150	7.240	7.120	7.140	6.575	4,335,070
2025-10-16	7.290	7.290	7.120	7.160	6.593	3,720,835
2025-10-15	7.270	7.440	7.180	7.220	6.648	3,643,864
2025-10-14	7.190	7.200	7.045	7.120	6.556	2,536,725
2025-10-13	7.200	7.220	7.130	7.190	6.621	1,486,302
2025-10-10	7.220	7.240	7.170	7.220	6.648	2,061,626
2025-10-09	7.310	7.370	7.260	7.270	6.694	2,300,906
2025-10-08	7.210	7.330	7.210	7.280	6.704	1,577,500
2025-10-07	7.200	7.220	7.120	7.220	6.648	1,630,293
2025-10-06	7.310	7.330	7.190	7.240	6.667	1,127,718
2025-10-03	7.300	7.370	7.280	7.310	6.731	1,196,311
2025-10-02	7.270	7.350	7.260	7.350	6.768	1,366,200
2025-10-01	7.250	7.320	7.230	7.260	6.685	1,352,989
2025-09-30	7.230	7.300	7.195	7.250	6.676	1,636,594
2025-09-29	7.190	7.290	7.190	7.250	6.676	1,081,101
2025-09-26	7.080	7.200	7.080	7.180	6.611	933,979
2025-09-25	7.100	7.130	7.040	7.130	6.565	1,582,040
2025-09-24	7.200	7.200	7.075	7.140	6.575	1,981,319
2025-09-23	7.090	7.250	7.070	7.210	6.639	1,512,307
2025-09-22	7.110	7.120	7.070	7.090	6.529	833,531
2025-09-19	7.120	7.130	7.070	7.090	6.529	3,880,517
2025-09-18	7.100	7.160	7.050	7.090	6.529	1,719,853
2025-09-17	7.210	7.240	7.080	7.080	6.519	1,726,837
2025-09-16	7.140	7.220	7.130	7.200	6.630	1,905,606
2025-09-15	7.050	7.130	7.010	7.110	6.547	1,197,859
2025-09-12	6.960	7.110	6.960	7.080	6.519	2,759,653
2025-09-11	7.040	7.050	6.930	6.970	6.418	4,928,488
2025-09-10	6.940	7.070	6.905	7.050	6.492	2,425,327
2025-09-09	6.870	6.950	6.840	6.890	6.344	1,826,260
2025-09-08	6.870	6.900	6.820	6.870	6.326	1,656,374
2025-09-05	6.970	6.990	6.870	6.900	6.354	1,831,762
2025-09-04	6.870	6.930	6.830	6.920	6.372	2,233,564
2025-09-03	7.000	7.000	6.820	6.830	6.289	2,961,093
2025-09-02	7.030	7.090	7.010	7.010	6.455	2,300,296
2025-09-01	7.250	7.270	7.020	7.040	6.483	2,245,175
2025-08-29	7.250	7.390	7.230	7.270	6.694	3,903,024
2025-08-28	7.840	7.920	7.270	7.270	6.694	4,336,393
2025-08-27	7.900	7.940	7.860	7.880	7.256	1,080,544
2025-08-26	7.890	7.990	7.850	7.870	7.247	1,252,829
2025-08-25	8.020	8.070	7.970	7.970	7.339	1,446,985
2025-08-22	7.940	8.020	7.925	8.020	7.385	2,376,133
2025-08-21	7.940	7.960	7.890	7.930	7.302	1,462,912
2025-08-20	7.830	7.920	7.820	7.900	7.274	1,891,850
2025-08-19	7.800	7.830	7.730	7.810	7.192	1,722,527
2025-08-18	7.800	7.840	7.750	7.820	7.201	902,532
2025-08-15	7.740	7.850	7.735	7.830	7.210	1,101,183
2025-08-14	7.750	7.810	7.720	7.750	7.136	792,780

← NewerPage 5 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.