Bank of Queensland Limited (ASX:BOQ)
Australia · Delayed Price · Currency is AUD 7.65
+0.09 (1.12%)
Aug 5, 2025, 10:43 AM AEST
Bank of Queensland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 7.53 | 7.57 | 7.52 | 7.56 | 7.56 | -0.26% | 622,510 |
| Aug 1, 2025 | 7.55 | 7.58 | 7.48 | 7.58 | 7.58 | -0.39% | 874,953 |
| Jul 31, 2025 | 7.57 | 7.61 | 7.54 | 7.61 | 7.61 | 0.40% | 881,907 |
| Jul 30, 2025 | 7.50 | 7.61 | 7.47 | 7.58 | 7.58 | 0.93% | 737,033 |
| Jul 29, 2025 | 7.47 | 7.55 | 7.43 | 7.51 | 7.51 | 0.27% | 1,097,078 |
| Jul 28, 2025 | 7.47 | 7.53 | 7.45 | 7.49 | 7.49 | 0.13% | 763,356 |
| Jul 25, 2025 | 7.52 | 7.54 | 7.43 | 7.48 | 7.48 | -0.93% | 944,493 |
| Jul 24, 2025 | 7.55 | 7.61 | 7.52 | 7.55 | 7.55 | -0.13% | 1,136,837 |
| Jul 23, 2025 | 7.54 | 7.58 | 7.50 | 7.56 | 7.56 | 0.40% | 1,354,398 |
| Jul 22, 2025 | 7.64 | 7.65 | 7.50 | 7.53 | 7.53 | -1.44% | 1,086,994 |
| Jul 21, 2025 | 7.85 | 7.85 | 7.60 | 7.64 | 7.64 | -3.17% | 1,377,010 |
| Jul 18, 2025 | 7.81 | 7.89 | 7.80 | 7.89 | 7.89 | 0.90% | 879,353 |
| Jul 17, 2025 | 7.80 | 7.82 | 7.75 | 7.82 | 7.82 | 0.90% | 1,634,679 |
| Jul 16, 2025 | 7.82 | 7.85 | 7.73 | 7.75 | 7.75 | -1.77% | 1,063,253 |
| Jul 15, 2025 | 7.90 | 7.94 | 7.86 | 7.89 | 7.89 | 0.38% | 785,102 |
| Jul 14, 2025 | 7.90 | 7.92 | 7.85 | 7.86 | 7.86 | -0.63% | 761,229 |
| Jul 11, 2025 | 7.93 | 7.93 | 7.87 | 7.91 | 7.91 | -0.13% | 920,909 |
| Jul 10, 2025 | 7.88 | 7.92 | 7.85 | 7.92 | 7.92 | 0.76% | 1,191,209 |
| Jul 9, 2025 | 7.87 | 7.92 | 7.84 | 7.86 | 7.86 | -0.13% | 1,712,458 |
| Jul 8, 2025 | 7.82 | 7.88 | 7.77 | 7.87 | 7.87 | 0.64% | 1,595,848 |
| Jul 7, 2025 | 7.85 | 7.86 | 7.75 | 7.82 | 7.82 | -0.13% | 799,685 |
| Jul 4, 2025 | 7.82 | 7.86 | 7.80 | 7.83 | 7.83 | 0.64% | 791,025 |
| Jul 3, 2025 | 7.79 | 7.85 | 7.73 | 7.78 | 7.78 | -0.89% | 2,715,905 |
| Jul 2, 2025 | 7.87 | 7.88 | 7.78 | 7.85 | 7.85 | -0.25% | 1,973,779 |
| Jul 1, 2025 | 7.80 | 7.88 | 7.76 | 7.87 | 7.87 | 1.16% | 2,843,161 |
| Jun 30, 2025 | 7.80 | 7.84 | 7.77 | 7.78 | 7.78 | 0.13% | 1,948,101 |
| Jun 27, 2025 | 7.86 | 7.92 | 7.77 | 7.77 | 7.77 | -1.15% | 1,196,246 |
| Jun 26, 2025 | 7.81 | 7.86 | 7.80 | 7.86 | 7.86 | - | 1,049,170 |
| Jun 25, 2025 | 7.84 | 7.88 | 7.82 | 7.86 | 7.86 | 0.26% | 1,190,995 |
| Jun 24, 2025 | 7.81 | 7.89 | 7.81 | 7.84 | 7.84 | 0.51% | 1,269,585 |
| Jun 23, 2025 | 7.79 | 7.80 | 7.69 | 7.80 | 7.80 | 0.13% | 1,624,344 |
| Jun 20, 2025 | 7.91 | 7.92 | 7.75 | 7.79 | 7.79 | -1.39% | 4,390,513 |
| Jun 19, 2025 | 7.93 | 7.94 | 7.85 | 7.90 | 7.90 | 0.89% | 1,582,483 |
| Jun 18, 2025 | 7.93 | 7.95 | 7.81 | 7.83 | 7.83 | -1.39% | 1,026,994 |
| Jun 17, 2025 | 7.94 | 7.95 | 7.89 | 7.94 | 7.94 | -0.25% | 1,151,605 |
| Jun 16, 2025 | 8.00 | 8.02 | 7.90 | 7.96 | 7.96 | -0.75% | 1,520,237 |
| Jun 13, 2025 | 8.07 | 8.09 | 7.96 | 8.02 | 8.02 | -0.62% | 1,280,979 |
| Jun 12, 2025 | 8.12 | 8.15 | 8.03 | 8.07 | 8.07 | -0.12% | 4,847,013 |
| Jun 11, 2025 | 8.10 | 8.16 | 8.06 | 8.08 | 8.08 | - | 2,066,464 |
| Jun 10, 2025 | 8.03 | 8.12 | 8.00 | 8.08 | 8.08 | 0.62% | 1,950,994 |
| Jun 6, 2025 | 8.04 | 8.05 | 7.98 | 8.03 | 8.03 | -0.12% | 1,440,817 |
| Jun 5, 2025 | 8.09 | 8.13 | 7.97 | 8.04 | 8.04 | -0.12% | 2,543,784 |
| Jun 4, 2025 | 8.02 | 8.07 | 7.99 | 8.05 | 8.05 | 0.63% | 2,312,263 |
| Jun 3, 2025 | 7.85 | 8.00 | 7.84 | 8.00 | 8.00 | 2.04% | 2,248,203 |
| Jun 2, 2025 | 7.80 | 7.88 | 7.78 | 7.84 | 7.84 | 0.38% | 1,214,005 |
| May 30, 2025 | 7.75 | 7.84 | 7.74 | 7.81 | 7.81 | 0.51% | 2,558,723 |
| May 29, 2025 | 7.79 | 7.83 | 7.75 | 7.77 | 7.77 | -0.26% | 1,307,929 |
| May 28, 2025 | 7.75 | 7.80 | 7.73 | 7.79 | 7.79 | 0.65% | 4,691,927 |
| May 27, 2025 | 7.70 | 7.74 | 7.66 | 7.74 | 7.74 | 0.52% | 1,070,289 |
| May 26, 2025 | 7.70 | 7.75 | 7.67 | 7.70 | 7.70 | -0.26% | 1,040,673 |