Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Bank of Queensland Limited (BOQ.AX)

7.39
+0.01
+(0.14%)
At close: 4:10:05 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20257.387.417.347.397.392,021,650
Apr 23, 20257.357.417.327.387.383,931,611
Apr 22, 20257.147.257.107.257.253,827,717
Apr 17, 20257.007.187.007.187.187,464,323
Apr 16, 20256.756.916.686.866.866,573,254
Apr 15, 20256.486.576.456.506.501,374,182
Apr 14, 20256.526.546.386.476.471,532,955
Apr 11, 20256.476.526.406.506.501,348,102
Apr 10, 20256.616.656.566.586.581,786,953
Apr 9, 20256.326.396.266.306.301,989,860
Apr 8, 20256.416.456.346.416.412,523,386
Apr 7, 20256.356.416.206.346.344,247,637
Apr 4, 20256.686.746.586.686.682,008,103
Apr 3, 20256.746.796.696.776.772,627,862
Apr 2, 20256.806.886.766.856.852,430,263
Apr 1, 20256.766.816.726.786.781,817,040
Mar 31, 20256.716.766.696.746.742,021,892
Mar 28, 20256.736.796.716.786.781,178,145
Mar 27, 20256.656.756.636.756.751,256,806
Mar 26, 20256.646.726.626.696.691,463,259
Mar 25, 20256.646.696.586.636.631,070,676
Mar 24, 20256.566.656.566.656.651,040,346
Mar 21, 20256.556.626.526.556.553,575,209
Mar 20, 20256.546.596.516.556.551,812,261
Mar 19, 20256.536.556.476.486.481,303,201
Mar 18, 20256.526.546.496.526.52905,237
Mar 17, 20256.436.496.426.466.461,516,668
Mar 14, 20256.366.436.326.426.421,055,818
Mar 13, 20256.356.386.326.356.351,316,259
Mar 12, 20256.396.416.286.356.352,140,539
Mar 11, 20256.386.486.336.456.451,690,074
Mar 10, 20256.426.486.396.456.451,473,659
Mar 7, 20256.516.556.376.426.421,490,857
Mar 6, 20256.506.586.506.546.541,214,986
Mar 5, 20256.606.616.506.556.551,646,591
Mar 4, 20256.676.696.596.636.631,578,242
Mar 3, 20256.726.756.616.726.721,531,587
Feb 28, 20256.646.716.636.706.702,665,546
Feb 27, 20256.626.666.556.666.661,307,010
Feb 26, 20256.606.646.576.626.621,102,553
Feb 25, 20256.726.746.576.616.611,513,381
Feb 24, 20256.626.756.576.746.741,632,643
Feb 21, 20256.766.766.626.646.641,824,490
Feb 20, 20256.846.866.686.756.752,018,249
Feb 19, 20256.936.936.766.826.821,769,917
Feb 18, 20256.956.996.866.896.891,253,286
Feb 17, 20256.906.976.736.976.972,679,216
Feb 14, 20257.037.127.007.057.051,647,758
Feb 13, 20257.037.036.966.996.99958,645
Feb 12, 20256.977.036.937.037.032,151,028
Feb 11, 20256.966.996.926.976.97916,800
Feb 10, 20256.896.996.886.976.971,223,211
Feb 7, 20256.916.976.896.956.951,230,110
Feb 6, 20256.896.946.886.926.921,214,232
Feb 5, 20256.906.936.836.856.851,135,189
Feb 4, 20256.946.956.886.896.891,897,098
Feb 3, 20256.856.876.716.816.811,187,579
Jan 31, 20256.906.996.846.976.972,196,968
Jan 30, 20256.886.896.836.896.89807,613
Jan 29, 20256.906.926.826.846.841,279,751
Jan 28, 20256.816.966.816.906.902,037,479
Jan 24, 20256.746.806.746.796.79689,835
Jan 23, 20256.736.766.696.756.751,075,559
Jan 22, 20256.706.776.706.746.74593,520
Jan 21, 20256.706.776.696.716.711,051,607
Jan 20, 20256.706.716.666.706.70535,957
Jan 17, 20256.726.746.656.696.69994,113
Jan 16, 20256.706.766.706.736.731,155,077
Jan 15, 20256.596.676.596.636.63746,570
Jan 14, 20256.616.646.566.606.60930,198
Jan 13, 20256.606.646.526.576.571,294,979
Jan 10, 20256.806.806.656.686.68983,872
Jan 9, 20256.806.806.736.786.78753,647
Jan 8, 20256.686.876.646.836.831,890,175
Jan 7, 20256.706.716.646.706.70900,744
Jan 6, 20256.706.766.626.666.661,062,727
Jan 3, 20256.646.706.636.696.69651,004
Jan 2, 20256.706.726.646.666.66784,038
Dec 31, 20246.666.736.666.706.70827,233
Dec 30, 20246.696.706.636.706.70685,769
Dec 27, 20246.666.736.666.706.70893,109
Dec 24, 20246.646.676.616.666.66305,967
Dec 23, 20246.556.646.546.646.64998,209
Dec 20, 20246.706.716.486.486.482,822,622
Dec 19, 20246.716.786.686.726.722,945,190
Dec 18, 20246.796.836.776.776.771,170,797
Dec 17, 20246.706.826.686.776.771,378,305
Dec 16, 20246.646.746.626.726.721,551,741
Dec 13, 20246.666.666.606.646.641,083,194
Dec 12, 20246.746.746.646.666.661,153,895
Dec 11, 20246.746.756.706.706.702,462,613
Dec 10, 20246.846.856.656.746.741,689,485
Dec 9, 20246.926.936.786.876.871,558,530
Dec 6, 20246.996.996.906.916.911,297,172
Dec 5, 20246.997.056.987.007.002,298,168
Dec 4, 20246.987.006.956.986.981,353,806
Dec 3, 20246.927.026.897.017.012,991,881
Dec 2, 20246.916.946.866.906.901,581,111
Nov 29, 20246.936.936.876.906.901,326,098
Nov 28, 20246.896.966.886.946.942,165,778
Nov 27, 20246.896.916.856.896.891,560,934
Nov 26, 20246.906.936.826.846.841,983,012
Nov 25, 20246.916.946.856.866.862,602,254
Nov 22, 20246.846.926.836.906.902,982,148
Nov 21, 20246.826.836.786.816.811,040,773
Nov 20, 20246.876.886.756.806.801,683,257
Nov 19, 20246.836.906.816.886.881,758,820
Nov 18, 20246.746.846.736.836.831,857,604
Nov 15, 20246.706.756.666.766.762,580,976
Nov 14, 20246.646.676.596.676.671,410,987
Nov 13, 20246.676.676.596.636.631,464,321
Nov 12, 20246.636.696.636.696.691,642,576
Nov 11, 20246.686.696.536.596.591,664,915
Nov 8, 20246.666.686.616.686.681,394,516
Nov 7, 20246.586.646.526.636.631,913,888
Nov 6, 20246.486.556.456.546.541,403,703
Nov 5, 20246.486.506.436.436.431,103,363
Nov 4, 20246.486.536.446.526.521,468,981
Nov 1, 20246.516.516.406.456.451,026,803
Oct 31, 20246.506.536.456.526.521,630,202
Oct 30, 20246.516.536.426.506.501,675,587
Oct 29, 20246.556.606.506.546.542,209,643
Oct 28, 20246.606.606.506.556.552,983,564
Oct 25, 2024 0.17 Dividend
Oct 25, 20246.706.726.616.636.632,839,159
Oct 24, 20246.856.926.796.896.723,377,215
Oct 23, 20246.906.916.806.836.662,059,717
Oct 22, 20246.956.986.856.916.742,581,779
Oct 21, 20247.017.076.876.976.803,349,372
Oct 18, 20247.007.036.897.016.844,371,931
Oct 17, 20246.797.006.767.006.837,650,935
Oct 16, 20246.446.696.426.686.5212,913,721
Oct 15, 20246.166.296.146.276.123,726,581
Oct 14, 20246.166.176.056.145.991,605,926
Oct 11, 20246.096.126.066.125.971,641,437
Oct 10, 20246.216.226.086.105.952,713,740
Oct 9, 20246.216.246.186.206.051,193,378
Oct 8, 20246.196.216.166.196.041,092,228
Oct 7, 20246.126.206.116.196.041,016,334
Oct 4, 20246.126.136.076.125.971,714,268
Oct 3, 20246.186.216.126.135.981,496,807
Oct 2, 20246.166.226.156.176.021,097,306
Oct 1, 20246.186.216.146.176.021,595,121
Sep 30, 20246.166.276.166.186.032,612,827
Sep 27, 20246.246.256.166.176.021,783,214
Sep 26, 20246.286.346.226.236.081,793,359
Sep 25, 20246.276.306.196.266.111,497,594
Sep 24, 20246.476.476.246.246.093,552,059
Sep 23, 20246.456.486.396.456.291,238,078
Sep 20, 20246.506.516.456.496.333,539,702
Sep 19, 20246.546.566.456.456.292,021,356
Sep 18, 20246.506.526.456.486.321,360,292
Sep 17, 20246.506.536.456.506.341,102,252
Sep 16, 20246.506.546.446.476.311,533,524
Sep 13, 20246.536.556.486.516.351,646,721
Sep 12, 20246.416.526.406.506.341,569,295
Sep 11, 20246.516.526.346.386.221,208,357
Sep 10, 20246.496.576.466.516.352,092,310
Sep 9, 20246.356.486.336.456.292,085,390
Sep 6, 20246.296.446.296.436.272,228,608
Sep 5, 20246.296.346.256.326.161,368,561
Sep 4, 20246.356.356.256.276.121,529,223
Sep 3, 20246.406.456.376.426.261,592,985
Sep 2, 20246.306.426.266.406.242,163,396
Aug 30, 20246.286.326.246.326.161,805,126
Aug 29, 20246.256.346.236.276.121,928,859
Aug 28, 20246.276.276.206.266.111,562,035
Aug 27, 20246.266.286.196.276.121,290,650
Aug 26, 20246.156.306.156.256.102,510,507
Aug 23, 20246.076.155.986.135.982,543,392
Aug 22, 20246.446.455.955.955.805,405,477
Aug 21, 20246.366.436.336.426.261,675,415
Aug 20, 20246.376.376.326.376.211,265,094
Aug 19, 20246.296.376.286.356.191,744,258
Aug 16, 20246.306.376.266.296.133,309,489
Aug 15, 20246.226.256.206.256.102,333,026
Aug 14, 20246.216.236.156.196.041,352,268
Aug 13, 20246.166.196.116.196.041,702,058
Aug 12, 20246.186.216.126.145.991,455,181
Aug 9, 20246.106.156.056.135.981,314,643
Aug 8, 20246.006.075.976.075.921,382,270
Aug 7, 20246.006.085.986.005.852,028,573
Aug 6, 20245.946.045.935.975.822,155,844
Aug 5, 20246.156.155.955.955.802,817,041
Aug 2, 20246.246.256.166.216.062,026,898
Aug 1, 20246.326.326.256.306.141,732,846
Jul 31, 20246.236.316.216.316.151,404,826
Jul 30, 20246.246.266.196.236.08812,273
Jul 29, 20246.296.326.236.276.121,355,335
Jul 26, 20246.236.286.206.266.111,239,400
Jul 25, 20246.256.256.166.236.081,883,986
Jul 24, 20246.306.306.236.266.111,389,015
Jul 23, 20246.296.356.276.316.151,441,861
Jul 22, 20246.196.286.196.246.091,198,466
Jul 19, 20246.296.296.196.256.101,734,113
Jul 18, 20246.276.356.276.316.152,231,992
Jul 17, 20246.206.276.196.266.112,104,260
Jul 16, 20246.156.186.146.186.031,091,313
Jul 15, 20246.146.186.126.145.991,433,409
Jul 12, 20246.116.156.096.135.981,540,598
Jul 11, 20246.146.166.056.085.931,675,052
Jul 10, 20246.136.146.106.115.96973,629
Jul 9, 20246.046.146.016.145.992,576,815
Jul 8, 20245.986.035.976.025.871,230,823
Jul 5, 20245.976.015.955.985.831,681,197
Jul 4, 20245.926.005.926.005.852,040,928
Jul 3, 20245.945.955.895.915.761,151,348
Jul 2, 20245.945.945.875.935.781,197,080
Jul 1, 20245.835.925.795.925.771,734,138
Jun 28, 20245.805.865.765.815.673,176,424
Jun 27, 20245.845.865.765.815.672,452,574
Jun 26, 20245.905.935.865.885.731,823,662
Jun 25, 20245.865.905.845.905.752,595,435
Jun 24, 20245.835.865.815.845.701,557,028
Jun 21, 20245.855.885.805.835.693,448,052
Jun 20, 20245.875.875.825.845.701,404,941
Jun 19, 20245.895.895.835.865.721,114,329
Jun 18, 20245.885.905.845.885.731,297,579
Jun 17, 20245.865.885.835.865.721,110,742
Jun 14, 20245.895.905.865.865.72643,606
Jun 13, 20245.925.965.895.905.751,282,005
Jun 12, 20245.945.945.885.915.761,377,574
Jun 11, 20245.945.955.895.945.791,701,600
Jun 7, 20245.985.985.935.985.83898,927
Jun 6, 20245.995.995.925.985.831,613,513
Jun 5, 20245.945.995.945.965.811,421,786
Jun 4, 20245.936.015.925.935.782,570,754
Jun 3, 20245.805.975.805.955.803,004,369
May 31, 20245.805.835.755.755.612,793,012
May 30, 20245.735.795.705.755.611,844,249
May 29, 20245.825.855.735.745.602,863,726
May 28, 20245.865.885.835.885.731,003,164
May 27, 20245.875.895.835.865.721,349,620
May 24, 20245.825.865.805.845.701,485,316
May 23, 20245.895.915.845.855.712,184,787
May 22, 20246.046.045.925.925.772,055,644
May 21, 20245.956.045.946.045.891,575,495
May 20, 20245.986.005.925.965.811,524,184
May 17, 20245.886.065.875.985.835,078,315
May 16, 20245.905.915.855.875.731,290,349
May 15, 20245.905.905.835.835.691,125,579
May 14, 20245.925.935.875.905.751,272,660
May 13, 20245.905.955.875.925.771,965,925
May 10, 20245.925.955.865.925.771,364,265
May 9, 20245.946.025.885.905.751,624,090
May 8, 20245.885.935.865.935.782,240,734
May 7, 20245.825.895.785.895.742,498,840
May 6, 20245.885.905.805.835.692,467,738
May 3, 20245.915.955.855.865.722,097,513
May 2, 2024 0.17 Dividend
May 2, 20245.915.975.895.905.752,499,060
May 1, 20246.136.146.086.095.772,757,441
Apr 30, 20246.186.186.126.155.832,679,271
Apr 29, 20246.116.196.096.165.841,832,059
Apr 26, 20246.106.126.076.085.762,106,442
Apr 24, 20246.226.256.156.175.851,513,295

Related Tickers

BEN.AX Bendigo and Adelaide Bank Limited
10.88
+0.83%
 
MYS.AX MyState Limited
3.8200
+0.53%
 
JDO.AX Judo Capital Holdings Limited
1.7500
+2.64%
 
7167.T Mebuki Financial Group,Inc.
674.70
+1.08%
 
7163.T SBI Sumishin Net Bank, Ltd.
3,905.00
+0.39%
 
0011.HK HANG SENG BANK
103.800
+0.39%
 
AN3PL.AX Australia and New Zealand Banking Group Ltd
103.84
+0.34%
 
8418.T Yamaguchi Financial Group, Inc.
1,607.50
+1.74%
 
AN3PK.AX ANZ Group Holdings Limited
102.76
+0.16%
 
TCBC TC Bancshares, Inc.
15.05
+0.27%