Bank of Queensland Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	6.760	6.760	6.620	6.640	5.967	1,824,490
2025-02-20	6.840	6.860	6.680	6.750	6.066	2,018,249
2025-02-19	6.930	6.930	6.760	6.820	6.129	1,769,917
2025-02-18	6.950	6.990	6.860	6.890	6.192	1,253,286
2025-02-17	6.900	6.970	6.730	6.970	6.264	2,679,216
2025-02-14	7.030	7.120	7.000	7.050	6.336	1,647,758
2025-02-13	7.030	7.030	6.960	6.990	6.282	958,645
2025-02-12	6.970	7.030	6.930	7.030	6.318	2,151,028
2025-02-11	6.960	6.990	6.920	6.970	6.264	916,800
2025-02-10	6.890	6.985	6.880	6.970	6.264	1,223,211
2025-02-07	6.910	6.970	6.890	6.950	6.246	1,230,110
2025-02-06	6.890	6.940	6.880	6.920	6.219	1,214,232
2025-02-05	6.900	6.930	6.830	6.850	6.156	1,135,189
2025-02-04	6.940	6.950	6.880	6.890	6.192	1,897,098
2025-02-03	6.850	6.870	6.710	6.810	6.120	1,187,579
2025-01-31	6.900	6.990	6.840	6.970	6.264	2,196,968
2025-01-30	6.880	6.890	6.830	6.890	6.192	807,613
2025-01-29	6.900	6.920	6.820	6.840	6.147	1,279,751
2025-01-28	6.810	6.960	6.810	6.900	6.201	2,037,479
2025-01-24	6.740	6.800	6.740	6.790	6.102	689,835
2025-01-23	6.730	6.760	6.690	6.750	6.066	1,075,559
2025-01-22	6.700	6.770	6.700	6.740	6.057	593,520
2025-01-21	6.700	6.770	6.690	6.710	6.030	1,051,607
2025-01-20	6.700	6.710	6.660	6.700	6.021	535,957
2025-01-17	6.720	6.735	6.650	6.690	6.012	994,113
2025-01-16	6.700	6.760	6.700	6.730	6.048	1,155,077
2025-01-15	6.590	6.670	6.590	6.630	5.958	746,570
2025-01-14	6.610	6.640	6.560	6.600	5.931	930,198
2025-01-13	6.600	6.640	6.520	6.570	5.904	1,294,979
2025-01-10	6.800	6.800	6.650	6.680	6.003	983,872
2025-01-09	6.800	6.800	6.730	6.780	6.093	753,647
2025-01-08	6.680	6.870	6.640	6.830	6.138	1,890,175
2025-01-07	6.700	6.710	6.640	6.700	6.021	900,744
2025-01-06	6.700	6.760	6.620	6.660	5.985	1,062,727
2025-01-03	6.640	6.700	6.630	6.690	6.012	651,004
2025-01-02	6.700	6.720	6.640	6.660	5.985	784,038
2024-12-31	6.660	6.730	6.660	6.700	6.021	827,233
2024-12-30	6.690	6.700	6.625	6.700	6.021	685,769
2024-12-27	6.660	6.730	6.660	6.700	6.021	893,109
2024-12-24	6.640	6.670	6.610	6.660	5.985	305,967
2024-12-23	6.550	6.640	6.540	6.640	5.967	998,209
2024-12-20	6.700	6.710	6.480	6.480	5.823	2,822,622
2024-12-19	6.710	6.780	6.680	6.720	6.039	2,945,190
2024-12-18	6.790	6.830	6.770	6.770	6.084	1,170,797
2024-12-17	6.700	6.820	6.680	6.770	6.084	1,378,305
2024-12-16	6.640	6.740	6.620	6.720	6.039	1,551,741
2024-12-13	6.660	6.660	6.600	6.640	5.967	1,083,194
2024-12-12	6.740	6.740	6.640	6.660	5.985	1,153,895
2024-12-11	6.740	6.750	6.700	6.700	6.021	2,462,613
2024-12-10	6.840	6.850	6.650	6.740	6.057	1,689,485
2024-12-09	6.920	6.935	6.780	6.870	6.174	1,558,530
2024-12-06	6.990	6.990	6.900	6.910	6.210	1,297,172
2024-12-05	6.990	7.050	6.980	7.000	6.291	2,298,168
2024-12-04	6.980	7.000	6.950	6.980	6.273	1,353,806
2024-12-03	6.920	7.020	6.890	7.010	6.300	2,991,881
2024-12-02	6.910	6.940	6.860	6.900	6.201	1,581,111
2024-11-29	6.930	6.930	6.870	6.900	6.201	1,326,098
2024-11-28	6.890	6.960	6.880	6.940	6.237	2,165,778
2024-11-27	6.890	6.910	6.850	6.890	6.192	1,560,934
2024-11-26	6.900	6.930	6.820	6.840	6.147	1,983,012

← NewerPage 8 of 22 · 1,268 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.