Bank of Queensland Limited (ASX:BOQ)
Australia · Delayed Price · Currency is AUD 6.32
-0.06 (-0.94%)
Aug 20, 2026, 10:54 AM AEST
Bank of Queensland Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 6.38 | 6.39 | 6.30 | 6.30 | - | -1.25% | 242,553 |
| Aug 19, 2026 | 6.38 | 6.42 | 6.36 | 6.38 | 6.38 | -0.31% | 1,180,010 |
| Aug 18, 2026 | 6.41 | 6.42 | 6.31 | 6.40 | 6.40 | -0.47% | 1,538,894 |
| Aug 17, 2026 | 6.46 | 6.49 | 6.41 | 6.43 | 6.43 | -0.46% | 1,155,629 |
| Aug 14, 2026 | 6.43 | 6.47 | 6.41 | 6.46 | 6.46 | 0.94% | 1,336,455 |
| Aug 13, 2026 | 6.33 | 6.42 | 6.29 | 6.40 | 6.40 | 0.63% | 1,837,893 |
| Aug 12, 2026 | 6.60 | 6.62 | 6.48 | 6.51 | 6.36 | -1.66% | 3,399,574 |
| Aug 11, 2026 | 6.78 | 6.81 | 6.58 | 6.62 | 6.47 | -3.07% | 4,792,323 |
| Aug 10, 2026 | 6.65 | 6.91 | 6.56 | 6.83 | 6.67 | 3.48% | 3,494,324 |
| Aug 7, 2026 | 6.67 | 6.69 | 6.58 | 6.60 | 6.45 | -1.35% | 870,884 |
| Aug 6, 2026 | 6.61 | 6.71 | 6.60 | 6.69 | 6.54 | 0.45% | 830,737 |
| Aug 5, 2026 | 6.73 | 6.76 | 6.64 | 6.66 | 6.51 | -1.04% | 890,004 |
| Aug 4, 2026 | 6.64 | 6.76 | 6.63 | 6.73 | 6.57 | 1.36% | 2,241,349 |
| Aug 3, 2026 | 6.62 | 6.67 | 6.58 | 6.64 | 6.49 | - | 1,136,443 |
| Jul 31, 2026 | 6.68 | 6.69 | 6.62 | 6.64 | 6.49 | 0.61% | 1,752,951 |
| Jul 30, 2026 | 6.60 | 6.68 | 6.57 | 6.60 | 6.45 | -0.75% | 2,332,308 |
| Jul 29, 2026 | 6.58 | 6.67 | 6.57 | 6.65 | 6.50 | 1.37% | 1,731,103 |
| Jul 28, 2026 | 6.45 | 6.59 | 6.42 | 6.56 | 6.41 | 1.23% | 2,011,170 |
| Jul 27, 2026 | 6.42 | 6.48 | 6.39 | 6.48 | 6.33 | 1.73% | 1,394,395 |
| Jul 24, 2026 | 6.38 | 6.41 | 6.34 | 6.37 | 6.22 | 0.31% | 990,077 |
| Jul 23, 2026 | 6.37 | 6.42 | 6.35 | 6.35 | 6.20 | 0.32% | 1,170,788 |
| Jul 22, 2026 | 6.33 | 6.37 | 6.27 | 6.33 | 6.18 | - | 1,166,663 |
| Jul 21, 2026 | 6.39 | 6.40 | 6.32 | 6.33 | 6.18 | -0.94% | 1,135,742 |
| Jul 20, 2026 | 6.42 | 6.46 | 6.39 | 6.39 | 6.24 | -0.16% | 642,781 |
| Jul 17, 2026 | 6.41 | 6.46 | 6.38 | 6.40 | 6.25 | 0.47% | 1,186,835 |
| Jul 16, 2026 | 6.35 | 6.41 | 6.34 | 6.37 | 6.22 | 0.95% | 1,619,023 |
| Jul 15, 2026 | 6.35 | 6.40 | 6.29 | 6.31 | 6.16 | -0.16% | 973,163 |
| Jul 14, 2026 | 6.35 | 6.36 | 6.30 | 6.32 | 6.17 | -0.63% | 783,454 |
| Jul 13, 2026 | 6.31 | 6.37 | 6.28 | 6.36 | 6.21 | 0.95% | 1,777,017 |
| Jul 10, 2026 | 6.30 | 6.34 | 6.26 | 6.30 | 6.15 | 0.16% | 1,028,418 |
| Jul 9, 2026 | 6.31 | 6.32 | 6.23 | 6.29 | 6.15 | -0.63% | 1,212,993 |
| Jul 8, 2026 | 6.27 | 6.33 | 6.20 | 6.33 | 6.18 | 0.32% | 1,611,566 |
| Jul 7, 2026 | 6.17 | 6.34 | 6.15 | 6.31 | 6.16 | 2.44% | 1,627,080 |
| Jul 6, 2026 | 6.18 | 6.20 | 6.15 | 6.16 | 6.02 | -0.32% | 849,033 |
| Jul 3, 2026 | 6.17 | 6.19 | 6.14 | 6.18 | 6.04 | 0.16% | 1,276,529 |
| Jul 2, 2026 | 6.22 | 6.22 | 6.15 | 6.17 | 6.03 | -0.16% | 1,722,579 |
| Jul 1, 2026 | 6.30 | 6.30 | 6.15 | 6.18 | 6.04 | -2.06% | 1,875,343 |
| Jun 30, 2026 | 6.26 | 6.32 | 6.25 | 6.31 | 6.16 | 0.80% | 2,623,572 |
| Jun 29, 2026 | 6.23 | 6.31 | 6.21 | 6.26 | 6.12 | 0.32% | 1,556,636 |
| Jun 26, 2026 | 6.22 | 6.25 | 6.17 | 6.24 | 6.10 | 0.16% | 1,690,261 |
| Jun 25, 2026 | 6.29 | 6.31 | 6.19 | 6.23 | 6.09 | -0.95% | 1,753,138 |
| Jun 24, 2026 | 6.35 | 6.37 | 6.28 | 6.29 | 6.15 | -0.47% | 2,430,447 |
| Jun 23, 2026 | 6.30 | 6.35 | 6.25 | 6.32 | 6.17 | 0.64% | 1,460,810 |
| Jun 22, 2026 | 6.31 | 6.33 | 6.24 | 6.28 | 6.14 | -0.63% | 1,689,489 |
| Jun 19, 2026 | 6.30 | 6.33 | 6.22 | 6.32 | 6.17 | 0.32% | 3,964,556 |
| Jun 18, 2026 | 6.37 | 6.40 | 6.24 | 6.30 | 6.15 | -1.10% | 2,122,135 |
| Jun 17, 2026 | 6.36 | 6.41 | 6.33 | 6.37 | 6.22 | 0.16% | 1,223,390 |
| Jun 16, 2026 | 6.24 | 6.36 | 6.20 | 6.36 | 6.21 | 1.27% | 1,731,042 |
| Jun 15, 2026 | 6.28 | 6.34 | 6.24 | 6.28 | 6.14 | 0.64% | 1,947,178 |
| Jun 12, 2026 | 6.30 | 6.35 | 6.24 | 6.24 | 6.10 | -0.16% | 2,701,887 |