Bank of Queensland Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	6.910	6.940	6.850	6.860	6.165	2,602,254
2024-11-22	6.840	6.920	6.830	6.900	6.201	2,982,148
2024-11-21	6.820	6.830	6.780	6.810	6.120	1,040,773
2024-11-20	6.870	6.880	6.750	6.800	6.111	1,683,257
2024-11-19	6.830	6.900	6.810	6.880	6.183	1,758,820
2024-11-18	6.740	6.840	6.730	6.830	6.138	1,857,604
2024-11-15	6.700	6.760	6.660	6.760	6.075	2,580,976
2024-11-14	6.640	6.670	6.590	6.670	5.994	1,410,987
2024-11-13	6.670	6.670	6.590	6.630	5.958	1,464,321
2024-11-12	6.630	6.690	6.630	6.690	6.012	1,642,576
2024-11-11	6.680	6.690	6.530	6.590	5.922	1,664,915
2024-11-08	6.660	6.680	6.610	6.680	6.003	1,394,516
2024-11-07	6.580	6.640	6.520	6.630	5.958	1,913,888
2024-11-06	6.480	6.550	6.450	6.540	5.877	1,403,703
2024-11-05	6.480	6.500	6.430	6.430	5.779	1,103,363
2024-11-04	6.480	6.530	6.440	6.520	5.859	1,468,981
2024-11-01	6.510	6.510	6.400	6.450	5.797	1,026,803
2024-10-31	6.500	6.530	6.450	6.520	5.859	1,630,202
2024-10-30	6.510	6.530	6.420	6.500	5.841	1,675,587
2024-10-29	6.550	6.600	6.500	6.540	5.877	2,209,643
2024-10-28	6.600	6.600	6.500	6.550	5.886	2,983,564
2024-10-25	6.700	6.720	6.610	6.630	5.958	2,839,159
2024-10-24	6.850	6.920	6.790	6.890	6.039	3,377,215
2024-10-23	6.900	6.910	6.800	6.830	5.987	2,059,717
2024-10-22	6.950	6.980	6.850	6.910	6.057	2,581,779
2024-10-21	7.010	7.070	6.870	6.970	6.109	3,349,372
2024-10-18	7.000	7.030	6.890	7.010	6.144	4,371,931
2024-10-17	6.790	7.000	6.760	7.000	6.136	7,650,935
2024-10-16	6.440	6.690	6.420	6.680	5.855	12,913,720
2024-10-15	6.160	6.290	6.140	6.270	5.496	3,726,581
2024-10-14	6.160	6.170	6.055	6.140	5.382	1,605,926
2024-10-11	6.090	6.120	6.060	6.120	5.364	1,641,437
2024-10-10	6.210	6.220	6.080	6.100	5.347	2,713,740
2024-10-09	6.210	6.240	6.180	6.200	5.434	1,193,378
2024-10-08	6.190	6.210	6.160	6.190	5.426	1,092,228
2024-10-07	6.120	6.200	6.110	6.190	5.426	1,016,334
2024-10-04	6.120	6.125	6.070	6.120	5.364	1,714,268
2024-10-03	6.180	6.210	6.120	6.130	5.373	1,498,417
2024-10-02	6.160	6.220	6.150	6.170	5.408	1,105,814
2024-10-01	6.180	6.210	6.140	6.170	5.408	1,595,121
2024-09-30	6.160	6.270	6.160	6.180	5.417	2,612,827
2024-09-27	6.240	6.250	6.160	6.170	5.408	1,787,750
2024-09-26	6.280	6.340	6.220	6.230	5.461	1,793,359
2024-09-25	6.270	6.300	6.190	6.260	5.487	1,513,819
2024-09-24	6.470	6.470	6.240	6.240	5.469	3,552,059
2024-09-23	6.450	6.480	6.390	6.450	5.654	1,238,078
2024-09-20	6.500	6.510	6.450	6.490	5.689	3,539,702
2024-09-19	6.540	6.560	6.450	6.450	5.654	2,436,154
2024-09-18	6.500	6.520	6.450	6.480	5.680	1,369,791
2024-09-17	6.500	6.530	6.450	6.500	5.697	1,116,097
2024-09-16	6.500	6.540	6.440	6.470	5.671	1,539,209
2024-09-13	6.530	6.550	6.480	6.510	5.706	1,860,876
2024-09-12	6.410	6.520	6.400	6.500	5.697	2,510,408
2024-09-11	6.510	6.520	6.340	6.380	5.592	1,208,357
2024-09-10	6.490	6.570	6.460	6.510	5.706	2,098,358
2024-09-09	6.350	6.480	6.330	6.450	5.654	2,098,729
2024-09-06	6.290	6.440	6.290	6.430	5.636	2,228,608
2024-09-05	6.290	6.340	6.250	6.320	5.540	1,378,263
2024-09-04	6.350	6.350	6.250	6.270	5.496	1,529,223
2024-09-03	6.400	6.450	6.370	6.420	5.627	1,592,985

← NewerPage 9 of 22 · 1,266 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.