Bank of Queensland Limited (ASX:BOQ)
Australia · Delayed Price · Currency is AUD 6.60
-0.05 (-0.75%)
Jul 30, 2026, 4:10 PM AEST
Bank of Queensland Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 6.60 | 6.68 | 6.57 | 6.61 | - | -0.60% | 1,776,156 |
| Jul 29, 2026 | 6.58 | 6.67 | 6.57 | 6.65 | 6.65 | 1.37% | 1,731,103 |
| Jul 28, 2026 | 6.45 | 6.59 | 6.42 | 6.56 | 6.56 | 1.23% | 2,011,170 |
| Jul 27, 2026 | 6.42 | 6.48 | 6.39 | 6.48 | 6.48 | 1.73% | 1,394,395 |
| Jul 24, 2026 | 6.38 | 6.41 | 6.34 | 6.37 | 6.37 | 0.31% | 990,077 |
| Jul 23, 2026 | 6.37 | 6.42 | 6.35 | 6.35 | 6.35 | 0.32% | 1,170,788 |
| Jul 22, 2026 | 6.33 | 6.37 | 6.27 | 6.33 | 6.33 | - | 1,121,860 |
| Jul 21, 2026 | 6.39 | 6.40 | 6.32 | 6.33 | 6.33 | -0.94% | 1,135,742 |
| Jul 20, 2026 | 6.42 | 6.46 | 6.39 | 6.39 | 6.39 | -0.16% | 642,781 |
| Jul 17, 2026 | 6.41 | 6.46 | 6.38 | 6.40 | 6.40 | 0.47% | 1,182,785 |
| Jul 16, 2026 | 6.35 | 6.41 | 6.34 | 6.37 | 6.37 | 0.95% | 1,302,910 |
| Jul 15, 2026 | 6.35 | 6.40 | 6.29 | 6.31 | 6.31 | -0.16% | 973,163 |
| Jul 14, 2026 | 6.35 | 6.36 | 6.30 | 6.32 | 6.32 | -0.63% | 773,284 |
| Jul 13, 2026 | 6.31 | 6.37 | 6.28 | 6.36 | 6.36 | 0.95% | 1,777,017 |
| Jul 10, 2026 | 6.30 | 6.34 | 6.26 | 6.30 | 6.30 | 0.16% | 918,044 |
| Jul 9, 2026 | 6.31 | 6.32 | 6.23 | 6.29 | 6.29 | -0.63% | 1,212,993 |
| Jul 8, 2026 | 6.27 | 6.33 | 6.20 | 6.33 | 6.33 | 0.32% | 1,611,566 |
| Jul 7, 2026 | 6.17 | 6.34 | 6.15 | 6.31 | 6.31 | 2.44% | 1,627,080 |
| Jul 6, 2026 | 6.18 | 6.20 | 6.15 | 6.16 | 6.16 | -0.32% | 849,033 |
| Jul 3, 2026 | 6.17 | 6.19 | 6.14 | 6.18 | 6.18 | 0.16% | 1,276,529 |
| Jul 2, 2026 | 6.22 | 6.22 | 6.15 | 6.17 | 6.17 | -0.16% | 1,722,579 |
| Jul 1, 2026 | 6.30 | 6.30 | 6.15 | 6.18 | 6.18 | -2.06% | 1,846,823 |
| Jun 30, 2026 | 6.26 | 6.32 | 6.25 | 6.31 | 6.31 | 0.80% | 2,623,572 |
| Jun 29, 2026 | 6.23 | 6.31 | 6.21 | 6.26 | 6.26 | 0.32% | 1,556,636 |
| Jun 26, 2026 | 6.22 | 6.25 | 6.17 | 6.24 | 6.24 | 0.16% | 1,690,261 |
| Jun 25, 2026 | 6.29 | 6.31 | 6.19 | 6.23 | 6.23 | -0.95% | 1,753,138 |
| Jun 24, 2026 | 6.35 | 6.37 | 6.28 | 6.29 | 6.29 | -0.47% | 2,430,447 |
| Jun 23, 2026 | 6.30 | 6.35 | 6.25 | 6.32 | 6.32 | 0.64% | 1,455,330 |
| Jun 22, 2026 | 6.31 | 6.33 | 6.24 | 6.28 | 6.28 | -0.63% | 1,689,489 |
| Jun 19, 2026 | 6.30 | 6.33 | 6.22 | 6.32 | 6.32 | 0.32% | 3,964,556 |
| Jun 18, 2026 | 6.37 | 6.40 | 6.24 | 6.30 | 6.30 | -1.10% | 2,122,135 |
| Jun 17, 2026 | 6.36 | 6.41 | 6.33 | 6.37 | 6.37 | 0.16% | 1,223,390 |
| Jun 16, 2026 | 6.24 | 6.36 | 6.20 | 6.36 | 6.36 | 1.27% | 1,723,416 |
| Jun 15, 2026 | 6.28 | 6.34 | 6.24 | 6.28 | 6.28 | 0.64% | 1,936,600 |
| Jun 12, 2026 | 6.30 | 6.35 | 6.24 | 6.24 | 6.24 | -0.16% | 2,037,595 |
| Jun 11, 2026 | 6.14 | 6.27 | 6.14 | 6.25 | 6.25 | 0.48% | 1,941,015 |
| Jun 10, 2026 | 6.14 | 6.23 | 6.14 | 6.22 | 6.22 | 0.97% | 2,469,546 |
| Jun 9, 2026 | 6.00 | 6.17 | 5.91 | 6.16 | 6.16 | 2.33% | 4,727,273 |
| Jun 5, 2026 | 6.10 | 6.11 | 6.01 | 6.02 | 6.02 | -1.15% | 2,043,988 |
| Jun 4, 2026 | 6.08 | 6.10 | 6.03 | 6.09 | 6.09 | 0.16% | 1,611,540 |
| Jun 3, 2026 | 6.12 | 6.15 | 6.08 | 6.08 | 6.08 | -0.49% | 2,080,419 |
| Jun 2, 2026 | 6.17 | 6.18 | 6.08 | 6.11 | 6.11 | -1.45% | 3,215,628 |
| Jun 1, 2026 | 6.28 | 6.28 | 6.20 | 6.20 | 6.20 | -0.96% | 1,446,469 |
| May 29, 2026 | 6.21 | 6.30 | 6.21 | 6.26 | 6.26 | 1.29% | 2,502,577 |
| May 28, 2026 | 6.24 | 6.25 | 6.17 | 6.18 | 6.18 | -1.44% | 1,646,224 |
| May 27, 2026 | 6.23 | 6.27 | 6.16 | 6.27 | 6.27 | - | 1,869,044 |
| May 26, 2026 | 6.27 | 6.30 | 6.23 | 6.27 | 6.27 | 0.16% | 1,328,586 |
| May 25, 2026 | 6.34 | 6.35 | 6.26 | 6.26 | 6.26 | -1.42% | 1,110,597 |
| May 22, 2026 | 6.40 | 6.41 | 6.35 | 6.35 | 6.35 | -0.16% | 944,274 |
| May 21, 2026 | 6.36 | 6.40 | 6.32 | 6.36 | 6.36 | 1.44% | 1,343,148 |