Bank of Queensland Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	7.630	7.720	7.630	7.690	7.081	2,612,772
2025-05-19	7.650	7.660	7.580	7.640	7.035	1,632,193
2025-05-16	7.640	7.710	7.600	7.680	7.072	2,067,123
2025-05-15	7.640	7.640	7.530	7.640	7.035	2,238,691
2025-05-14	7.580	7.680	7.580	7.610	7.007	2,486,005
2025-05-13	7.600	7.620	7.540	7.560	6.961	4,025,490
2025-05-12	7.600	7.610	7.540	7.560	6.961	2,283,758
2025-05-09	7.530	7.580	7.515	7.560	6.961	1,592,752
2025-05-08	7.530	7.600	7.530	7.530	6.934	2,710,564
2025-05-07	7.490	7.550	7.480	7.500	6.906	2,959,909
2025-05-06	7.450	7.510	7.440	7.480	6.888	2,984,796
2025-05-05	7.490	7.555	7.410	7.440	6.851	2,902,863
2025-05-02	7.440	7.500	7.410	7.490	6.897	2,669,728
2025-05-01	7.450	7.470	7.410	7.460	6.869	2,700,792
2025-04-30	7.330	7.460	7.290	7.460	6.869	5,230,249
2025-04-29	7.440	7.530	7.420	7.490	6.731	4,223,487
2025-04-28	7.420	7.490	7.380	7.420	6.668	3,515,118
2025-04-24	7.380	7.410	7.340	7.390	6.641	2,033,170
2025-04-23	7.350	7.410	7.320	7.380	6.632	3,931,611
2025-04-22	7.140	7.250	7.100	7.250	6.515	3,827,717
2025-04-17	7.000	7.180	7.000	7.180	6.453	7,464,323
2025-04-16	6.750	6.910	6.680	6.860	6.165	6,573,254
2025-04-15	6.480	6.570	6.450	6.500	5.841	1,374,182
2025-04-14	6.520	6.540	6.380	6.470	5.815	1,541,756
2025-04-11	6.470	6.520	6.400	6.500	5.841	1,348,102
2025-04-10	6.610	6.650	6.560	6.580	5.913	1,803,471
2025-04-09	6.320	6.390	6.260	6.300	5.662	1,989,860
2025-04-08	6.410	6.455	6.335	6.410	5.761	2,523,386
2025-04-07	6.350	6.415	6.195	6.340	5.698	4,279,387
2025-04-04	6.680	6.740	6.580	6.680	6.003	2,008,103
2025-04-03	6.740	6.790	6.690	6.770	6.084	2,627,862
2025-04-02	6.800	6.880	6.760	6.850	6.156	2,430,263
2025-04-01	6.760	6.810	6.725	6.780	6.093	1,817,040
2025-03-31	6.710	6.760	6.690	6.740	6.057	2,021,892
2025-03-28	6.730	6.790	6.710	6.780	6.093	1,178,145
2025-03-27	6.650	6.750	6.630	6.750	6.066	1,256,806
2025-03-26	6.640	6.720	6.620	6.690	6.012	1,463,259
2025-03-25	6.640	6.690	6.580	6.630	5.958	1,070,676
2025-03-24	6.560	6.650	6.560	6.650	5.976	1,040,346
2025-03-21	6.550	6.620	6.520	6.550	5.886	3,575,209
2025-03-20	6.540	6.590	6.510	6.550	5.886	1,812,261
2025-03-19	6.530	6.550	6.470	6.480	5.823	1,303,201
2025-03-18	6.520	6.540	6.490	6.520	5.859	905,237
2025-03-17	6.430	6.495	6.420	6.460	5.806	1,516,668
2025-03-14	6.360	6.430	6.320	6.420	5.770	1,055,818
2025-03-13	6.350	6.375	6.315	6.350	5.707	1,316,259
2025-03-12	6.390	6.405	6.280	6.350	5.707	2,140,539
2025-03-11	6.380	6.480	6.330	6.450	5.797	1,690,074
2025-03-10	6.420	6.480	6.390	6.450	5.797	1,473,659
2025-03-07	6.510	6.550	6.370	6.420	5.770	1,490,857
2025-03-06	6.500	6.580	6.500	6.540	5.877	1,214,986
2025-03-05	6.600	6.610	6.500	6.550	5.886	1,646,591
2025-03-04	6.670	6.690	6.590	6.630	5.958	1,578,242
2025-03-03	6.720	6.750	6.610	6.720	6.039	1,531,587
2025-02-28	6.640	6.710	6.630	6.700	6.021	2,665,546
2025-02-27	6.620	6.660	6.550	6.660	5.985	1,307,010
2025-02-26	6.600	6.640	6.570	6.620	5.949	1,102,553
2025-02-25	6.720	6.740	6.565	6.610	5.940	1,513,381
2025-02-24	6.620	6.750	6.570	6.740	6.057	1,632,643
2025-02-21	6.760	6.760	6.620	6.640	5.967	1,824,490

← NewerPage 7 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.