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

OTC Markets OTCPK - Delayed Quote USD

QBE Insurance Group Limited (QBIEY)

Compare

13.62

+0.22

+(1.64%)

At close: February 28 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 28, 2025	13.44	13.62	13.38	13.62	13.62	37,800
Feb 27, 2025	13.59	13.62	13.49	13.55	13.55	17,100
Feb 26, 2025	13.66	13.75	13.60	13.67	13.67	16,500
Feb 25, 2025	14.12	14.12	13.57	13.67	13.67	31,700
Feb 24, 2025	13.34	13.89	13.34	13.45	13.45	21,900
Feb 21, 2025	13.30	13.73	13.16	13.33	13.33	22,700
Feb 20, 2025	12.86	13.29	12.86	13.10	13.10	23,900
Feb 19, 2025	12.86	13.11	12.86	12.98	12.98	32,300
Feb 18, 2025	12.85	13.11	12.85	12.91	12.91	26,400
Feb 14, 2025	12.93	13.11	12.80	13.11	13.11	23,300
Feb 13, 2025	12.70	12.93	12.47	12.93	12.93	23,400
Feb 12, 2025	12.79	12.93	12.78	12.92	12.92	30,800
Feb 11, 2025	13.32	13.32	12.82	12.89	12.89	44,800
Feb 10, 2025	12.27	12.88	12.27	12.82	12.82	38,600
Feb 7, 2025	12.80	12.80	12.69	12.72	12.72	26,700
Feb 6, 2025	12.78	12.81	12.76	12.80	12.80	152,200
Feb 5, 2025	12.92	12.97	12.72	12.78	12.78	93,200
Feb 4, 2025	12.82	12.94	12.82	12.93	12.93	80,700
Feb 3, 2025	12.65	12.84	12.65	12.84	12.84	25,100
Jan 31, 2025	13.24	13.45	12.93	12.93	12.93	16,500
Jan 30, 2025	13.21	13.42	12.94	13.03	13.03	15,100
Jan 29, 2025	13.01	13.14	12.76	13.14	13.14	16,300
Jan 28, 2025	12.96	13.02	12.71	12.82	12.82	41,800
Jan 27, 2025	12.79	13.05	12.52	12.69	12.69	21,700
Jan 24, 2025	12.99	13.22	12.76	12.85	12.85	35,500
Jan 23, 2025	12.85	13.25	12.80	12.89	12.89	17,500
Jan 22, 2025	13.17	13.17	12.64	12.65	12.65	28,100
Jan 21, 2025	11.90	12.86	11.90	12.63	12.63	92,500
Jan 17, 2025	12.50	12.50	12.31	12.39	12.39	45,000
Jan 16, 2025	12.50	12.73	12.26	12.51	12.51	27,200
Jan 15, 2025	12.33	12.59	12.29	12.32	12.32	39,600
Jan 14, 2025	12.09	12.12	12.03	12.10	12.10	233,600
Jan 13, 2025	11.72	11.90	11.72	11.84	11.84	57,800
Jan 10, 2025	12.52	12.52	11.89	11.90	11.90	53,500
Jan 8, 2025	12.68	12.68	12.13	12.40	12.40	24,600
Jan 7, 2025	12.99	12.99	12.44	12.46	12.46	121,200
Jan 6, 2025	12.47	12.49	12.39	12.41	12.41	55,000
Jan 3, 2025	12.23	12.28	12.23	12.25	12.25	41,200
Jan 2, 2025	12.13	12.14	12.03	12.07	12.07	24,900
Dec 31, 2024	11.93	11.94	11.84	11.85	11.85	25,300
Dec 30, 2024	12.00	12.08	11.97	12.05	12.05	53,400
Dec 27, 2024	12.12	12.12	12.03	12.08	12.08	36,800
Dec 26, 2024	12.24	12.29	12.11	12.26	12.26	48,600
Dec 24, 2024	12.21	12.22	12.15	12.20	12.20	71,100
Dec 23, 2024	12.03	12.09	11.97	12.06	12.06	112,400
Dec 20, 2024	11.92	12.12	11.92	12.01	12.01	56,000
Dec 19, 2024	12.27	12.49	12.00	12.03	12.03	50,600
Dec 18, 2024	12.18	12.41	11.66	11.74	11.74	47,200
Dec 17, 2024	11.99	12.08	11.99	12.08	12.08	62,200
Dec 16, 2024	12.05	12.09	12.05	12.08	12.08	35,800
Dec 13, 2024	11.57	12.02	11.57	11.95	11.95	16,400
Dec 12, 2024	12.20	12.20	12.09	12.11	12.11	28,300
Dec 11, 2024	11.62	12.20	11.62	12.16	12.16	290,900
Dec 10, 2024	12.75	12.75	12.47	12.53	12.53	26,500
Dec 9, 2024	12.89	13.16	12.71	12.95	12.95	68,000
Dec 6, 2024	13.27	13.27	12.70	13.05	13.05	37,100
Dec 5, 2024	13.16	13.32	12.85	12.85	12.85	13,400
Dec 4, 2024	13.00	13.01	12.92	13.01	13.01	71,700
Dec 3, 2024	13.14	13.17	13.09	13.11	13.11	54,200
Dec 2, 2024	12.95	13.02	12.92	13.00	13.00	29,200
Nov 29, 2024	13.09	13.11	12.93	13.11	13.11	11,300
Nov 27, 2024	12.94	13.00	12.86	12.90	12.90	27,400
Nov 26, 2024	12.51	13.04	12.51	12.60	12.60	21,600
Nov 25, 2024	13.12	13.13	12.89	12.89	12.89	30,700
Nov 22, 2024	12.79	13.01	12.79	13.01	13.01	22,200
Nov 21, 2024	12.78	12.95	12.78	12.95	12.95	76,400
Nov 20, 2024	12.42	12.65	12.42	12.63	12.63	68,800
Nov 19, 2024	12.85	12.94	12.67	12.94	12.94	50,400
Nov 18, 2024	12.96	12.96	12.43	12.65	12.65	48,300
Nov 15, 2024	13.35	13.35	12.46	12.55	12.55	125,700
Nov 14, 2024	12.74	12.74	12.31	12.52	12.52	49,300
Nov 13, 2024	11.90	12.48	11.90	12.30	12.30	46,100
Nov 12, 2024	12.61	12.61	12.05	12.06	12.06	48,500
Nov 11, 2024	12.21	12.25	12.18	12.23	12.23	23,200
Nov 8, 2024	12.07	12.07	11.97	12.01	12.01	23,700
Nov 7, 2024	12.00	12.58	12.00	12.43	12.43	35,900
Nov 6, 2024	11.56	11.75	11.56	11.75	11.75	39,200
Nov 5, 2024	11.44	11.44	11.32	11.40	11.40	79,600
Nov 4, 2024	11.30	11.58	11.12	11.13	11.13	54,900
Nov 1, 2024	11.48	11.61	11.28	11.45	11.45	25,500
Oct 31, 2024	11.44	11.74	11.24	11.39	11.39	34,400
Oct 30, 2024	11.69	11.69	11.30	11.48	11.48	45,300
Oct 29, 2024	11.50	11.80	11.32	11.57	11.57	59,300
Oct 28, 2024	11.60	11.80	11.38	11.47	11.47	32,400
Oct 25, 2024	11.88	11.88	11.40	11.47	11.47	44,600
Oct 24, 2024	11.46	11.48	11.41	11.46	11.46	23,000
Oct 23, 2024	11.47	11.81	11.30	11.35	11.35	23,900
Oct 22, 2024	11.69	11.69	11.47	11.57	11.57	20,800
Oct 21, 2024	11.71	11.71	11.58	11.70	11.70	28,100
Oct 18, 2024	12.00	12.00	11.62	11.68	11.68	21,600
Oct 17, 2024	11.65	11.65	11.45	11.47	11.47	40,000
Oct 16, 2024	11.21	11.25	11.20	11.25	11.25	22,100
Oct 15, 2024	11.36	11.36	11.26	11.31	11.31	15,600
Oct 14, 2024	11.46	11.74	11.32	11.39	11.39	43,000
Oct 11, 2024	11.42	11.50	11.23	11.28	11.28	23,500
Oct 10, 2024	11.24	11.49	11.04	11.10	11.10	28,100
Oct 9, 2024	11.21	11.21	10.83	10.87	10.87	24,400
Oct 8, 2024	10.72	10.86	10.72	10.86	10.86	43,200
Oct 7, 2024	11.17	11.60	11.07	11.14	11.14	78,000
Oct 4, 2024	11.37	11.60	11.12	11.14	11.14	24,300
Oct 3, 2024	11.16	11.16	11.11	11.14	11.14	24,100
Oct 2, 2024	11.27	11.31	11.26	11.31	11.31	51,200
Oct 1, 2024	11.47	11.66	11.17	11.20	11.20	33,100
Sep 30, 2024	11.46	11.90	11.02	11.41	11.41	26,500
Sep 27, 2024	11.51	11.58	11.30	11.48	11.48	10,600
Sep 26, 2024	11.35	11.39	11.25	11.33	11.33	31,700
Sep 25, 2024	11.25	11.26	11.16	11.16	11.16	26,500
Sep 24, 2024	11.43	11.46	11.38	11.46	11.46	36,200
Sep 23, 2024	11.37	11.40	11.33	11.40	11.40	19,900
Sep 20, 2024	11.25	11.32	10.94	11.24	11.24	37,500
Sep 19, 2024	11.09	11.29	10.96	11.27	11.27	54,900
Sep 18, 2024	11.29	11.32	11.16	11.22	11.22	234,200
Sep 17, 2024	11.29	11.33	11.18	11.19	11.19	216,800
Sep 16, 2024	11.29	11.29	11.22	11.27	11.27	116,900
Sep 13, 2024	11.17	11.23	11.12	11.19	11.19	30,200
Sep 12, 2024	11.06	11.13	11.06	11.13	11.13	59,300
Sep 11, 2024	11.37	11.37	10.83	10.99	10.99	109,100
Sep 10, 2024	11.06	11.06	10.89	10.94	10.94	129,400
Sep 9, 2024	10.79	10.95	10.79	10.87	10.87	128,600
Sep 6, 2024	11.40	11.40	10.74	10.84	10.84	46,700
Sep 5, 2024	10.80	11.07	10.80	10.85	10.85	47,600
Sep 4, 2024	11.09	11.34	10.95	10.98	10.98	58,700
Sep 3, 2024	10.72	10.82	10.66	10.69	10.69	42,000
Aug 30, 2024	10.98	10.98	10.64	10.69	10.69	59,200
Aug 29, 2024	11.13	11.13	10.69	10.83	10.83	47,800
Aug 28, 2024	10.73	11.00	10.67	10.71	10.71	42,300
Aug 27, 2024	10.90	10.90	10.63	10.66	10.66	35,100
Aug 26, 2024	11.21	11.21	10.76	10.85	10.85	31,900
Aug 23, 2024	11.07	11.24	10.98	11.02	11.02	44,900
Aug 22, 2024	10.90	11.16	10.68	10.91	10.91	51,500
Aug 21, 2024	10.91	11.25	10.91	10.94	10.94	29,100
Aug 20, 2024	11.42	11.42	11.01	11.12	11.12	168,900
Aug 19, 2024	0.16 Dividend
Aug 19, 2024	11.30	11.30	11.00	11.10	11.10	63,300
Aug 16, 2024	10.80	11.28	10.80	11.00	10.84	25,600
Aug 15, 2024	10.93	11.11	10.74	10.75	10.60	36,000
Aug 14, 2024	11.14	11.14	10.72	10.78	10.63	36,500
Aug 13, 2024	11.50	11.50	10.73	10.82	10.66	110,500
Aug 12, 2024	10.87	11.09	10.64	10.78	10.63	66,300
Aug 9, 2024	10.43	11.03	10.21	10.70	10.55	110,300
Aug 8, 2024	10.71	10.93	10.71	10.87	10.71	107,700
Aug 7, 2024	10.99	11.16	10.66	10.66	10.51	113,400
Aug 6, 2024	10.68	11.00	10.53	10.77	10.62	183,000
Aug 5, 2024	11.00	11.00	10.60	10.64	10.49	87,900
Aug 2, 2024	11.13	11.15	11.05	11.05	10.89	53,500
Aug 1, 2024	11.59	11.59	11.37	11.41	11.25	25,700
Jul 31, 2024	11.34	11.81	11.34	11.80	11.63	22,500
Jul 30, 2024	11.62	11.74	11.50	11.58	11.41	97,600
Jul 29, 2024	11.42	11.48	11.35	11.43	11.27	353,200
Jul 26, 2024	11.31	11.50	11.29	11.35	11.19	56,200
Jul 25, 2024	11.05	11.12	11.03	11.04	10.88	73,800
Jul 24, 2024	11.16	11.16	11.01	11.01	10.85	32,100
Jul 23, 2024	11.27	11.27	11.10	11.10	10.94	249,600
Jul 22, 2024	11.01	11.17	11.01	11.12	10.96	44,000
Jul 19, 2024	11.30	11.33	11.22	11.22	11.06	15,500
Jul 18, 2024	11.39	11.52	11.26	11.30	11.14	33,700
Jul 17, 2024	11.48	11.84	11.38	11.50	11.33	18,200
Jul 16, 2024	11.46	11.70	11.46	11.54	11.37	25,400
Jul 15, 2024	11.54	11.59	11.49	11.53	11.36	19,500
Jul 12, 2024	11.58	11.61	11.12	11.55	11.38	31,000
Jul 11, 2024	11.76	11.80	11.66	11.78	11.61	22,300
Jul 10, 2024	11.80	11.94	11.61	11.64	11.47	23,900
Jul 9, 2024	11.57	11.75	11.34	11.55	11.38	22,200
Jul 8, 2024	11.51	11.70	11.33	11.33	11.17	22,000
Jul 5, 2024	11.08	11.89	11.08	11.89	11.72	21,000
Jul 3, 2024	11.38	11.48	11.34	11.40	11.24	22,100
Jul 2, 2024	10.87	11.68	10.87	11.42	11.26	48,300
Jul 1, 2024	11.44	11.46	11.35	11.46	11.30	38,600
Jun 28, 2024	11.32	11.63	11.32	11.59	11.42	25,900
Jun 27, 2024	11.46	11.53	11.46	11.48	11.32	29,300
Jun 26, 2024	11.46	11.70	11.46	11.53	11.36	32,900
Jun 25, 2024	12.04	12.27	11.81	11.83	11.66	31,900
Jun 24, 2024	11.89	11.98	11.77	11.98	11.81	32,300
Jun 21, 2024	12.41	12.41	11.97	12.18	12.01	23,300
Jun 20, 2024	12.00	12.00	11.82	11.86	11.69	29,100
Jun 18, 2024	12.20	12.57	12.20	12.22	12.04	32,400
Jun 17, 2024	12.02	12.17	11.98	12.17	12.00	31,100
Jun 14, 2024	12.06	12.09	12.03	12.09	11.92	42,700
Jun 13, 2024	12.13	12.20	12.09	12.16	11.99	21,300
Jun 12, 2024	12.36	12.48	12.25	12.44	12.26	15,600
Jun 11, 2024	12.04	12.15	12.04	12.12	11.95	51,100
Jun 10, 2024	12.41	12.67	12.16	12.43	12.25	12,900
Jun 7, 2024	12.79	12.79	12.26	12.77	12.59	8,000
Jun 6, 2024	12.58	12.58	12.32	12.57	12.39	20,000
Jun 5, 2024	12.47	12.47	12.07	12.47	12.29	18,300
Jun 4, 2024	12.25	12.25	11.96	12.15	11.98	157,800
Jun 3, 2024	12.30	12.30	12.19	12.30	12.12	36,800
May 31, 2024	11.83	11.93	11.76	11.92	11.75	58,900
May 30, 2024	11.70	11.74	11.64	11.70	11.53	35,700
May 29, 2024	11.60	11.61	11.51	11.51	11.34	36,000
May 28, 2024	12.23	12.23	11.72	11.77	11.60	25,500
May 24, 2024	11.86	11.88	11.85	11.88	11.71	17,600
May 23, 2024	11.94	12.02	11.86	11.86	11.69	29,100
May 22, 2024	12.23	12.23	11.75	11.77	11.60	25,800
May 21, 2024	11.99	12.18	11.82	11.83	11.66	10,300
May 20, 2024	12.03	12.23	11.82	11.82	11.65	20,500
May 17, 2024	12.11	12.11	11.77	11.80	11.63	10,400
May 16, 2024	12.09	12.29	11.86	11.93	11.76	14,700
May 15, 2024	11.79	11.93	11.79	11.89	11.72	26,400
May 14, 2024	11.92	11.92	11.50	11.66	11.49	16,700
May 13, 2024	11.67	11.70	11.65	11.69	11.52	26,700
May 10, 2024	11.67	11.67	11.64	11.66	11.49	82,400
May 9, 2024	11.66	11.69	11.65	11.67	11.50	12,400
May 8, 2024	11.52	11.54	11.48	11.51	11.34	21,000
May 7, 2024	11.49	11.52	11.46	11.49	11.32	52,000
May 6, 2024	11.44	11.44	11.38	11.43	11.27	24,400
May 3, 2024	11.46	11.50	11.46	11.50	11.33	19,200
May 2, 2024	11.59	11.81	11.43	11.59	11.42	12,600
May 1, 2024	11.32	11.45	11.29	11.37	11.21	12,000
Apr 30, 2024	11.50	11.50	11.37	11.37	11.21	10,600
Apr 29, 2024	11.60	11.61	11.58	11.59	11.42	21,000
Apr 26, 2024	11.54	11.61	11.49	11.56	11.39	30,400
Apr 25, 2024	10.99	11.57	10.99	11.57	11.40	3,500
Apr 24, 2024	11.49	11.49	11.43	11.44	11.28	15,900
Apr 23, 2024	11.30	11.40	11.30	11.38	11.22	11,500
Apr 22, 2024	11.19	11.24	11.17	11.23	11.07	26,100
Apr 19, 2024	11.12	11.17	11.09	11.10	10.94	15,300
Apr 18, 2024	11.23	11.23	11.12	11.13	10.97	8,100
Apr 17, 2024	11.25	11.32	11.24	11.29	11.13	10,100
Apr 16, 2024	11.03	11.08	11.02	11.05	10.89	21,300
Apr 15, 2024	11.45	11.45	11.25	11.25	11.09	12,500
Apr 12, 2024	11.53	11.53	11.44	11.48	11.32	6,600
Apr 11, 2024	11.57	11.63	11.45	11.60	11.43	18,300
Apr 10, 2024	11.43	11.43	11.34	11.35	11.19	7,400
Apr 9, 2024	11.85	11.88	11.79	11.85	11.68	8,400
Apr 8, 2024	12.23	12.23	11.83	12.00	11.83	2,200
Apr 5, 2024	11.66	11.89	11.66	11.83	11.66	14,800
Apr 4, 2024	12.06	12.06	11.54	11.54	11.37	3,000
Apr 3, 2024	11.94	11.98	11.81	11.86	11.69	25,700
Apr 2, 2024	12.20	12.20	11.71	11.76	11.59	6,400
Apr 1, 2024	11.85	11.98	11.71	11.82	11.65	11,100
Mar 28, 2024	11.91	11.97	11.84	11.91	11.74	7,100
Mar 27, 2024	11.88	11.92	11.85	11.90	11.73	4,400
Mar 26, 2024	11.82	11.82	11.71	11.71	11.54	4,200
Mar 25, 2024	11.68	11.89	11.67	11.67	11.50	10,600
Mar 22, 2024	11.91	11.91	11.66	11.70	11.53	3,500
Mar 21, 2024	11.77	11.91	11.61	11.66	11.49	7,500
Mar 20, 2024	11.57	11.65	11.38	11.52	11.35	5,700
Mar 19, 2024	11.31	11.73	11.31	11.38	11.22	6,500
Mar 18, 2024	11.73	11.91	11.53	11.54	11.37	7,900
Mar 15, 2024	11.66	11.80	11.48	11.57	11.40	8,300
Mar 14, 2024	11.72	11.81	11.35	11.35	11.19	4,300
Mar 13, 2024	11.87	11.87	11.58	11.58	11.41	5,500
Mar 12, 2024	11.62	11.63	11.40	11.48	11.32	6,700
Mar 11, 2024	11.48	11.48	11.29	11.29	11.13	6,400
Mar 8, 2024	11.80	11.80	11.29	11.34	11.18	10,500
Mar 7, 2024	11.37	11.64	11.27	11.30	11.14	5,200
Mar 6, 2024	0.31 Dividend
Mar 6, 2024	11.27	11.29	11.15	11.29	11.13	3,700
Mar 5, 2024	11.36	11.62	11.24	11.24	10.77	6,000
Mar 4, 2024	11.54	11.60	11.41	11.47	10.99	2,200
Mar 1, 2024	11.34	11.76	11.34	11.38	10.90	5,800

MSADY MS&AD Insurance Group Holdings, Inc.

20.91

+0.34%

8725.T MS&AD Insurance Group Holdings, Inc.

3,130.00

+0.84%

TKOMY Tokio Marine Holdings, Inc.

35.49

-0.17%

8630.T Sompo Holdings, Inc.

4,425.00

-2.08%

SMPNY Sompo Holdings, Inc.

14.95

+0.20%

8766.T Tokio Marine Holdings, Inc.

5,297.00

+1.34%

HMN Horace Mann Educators Corporation

42.33

+2.17%

KMPR Kemper Corporation

67.58

+1.88%

HSX.L Hiscox Ltd

1,186.00

+1.45%

HGTY Hagerty, Inc.

10.12

+0.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

QBE Insurance Group Limited (QBIEY)

Related Tickers