Bank of Queensland Limited (ASX:BOQ)
Australia · Delayed Price · Currency is AUD 6.61
+0.01 (0.15%)
Sep 30, 2026, 4:10 PM AEST
Bank of Queensland Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.60 | 6.62 | 6.54 | 6.61 | 6.61 | 0.15% | 1,720,120 |
| Sep 29, 2026 | 6.60 | 6.63 | 6.55 | 6.60 | 6.60 | -0.30% | 961,765 |
| Sep 28, 2026 | 6.56 | 6.65 | 6.53 | 6.62 | 6.62 | 0.91% | 1,389,859 |
| Sep 25, 2026 | 6.50 | 6.57 | 6.50 | 6.56 | 6.56 | 0.77% | 1,337,500 |
| Sep 24, 2026 | 6.50 | 6.56 | 6.44 | 6.51 | 6.51 | -0.61% | 1,096,618 |
| Sep 23, 2026 | 6.63 | 6.63 | 6.53 | 6.55 | 6.55 | -1.65% | 1,354,332 |
| Sep 22, 2026 | 6.70 | 6.71 | 6.59 | 6.66 | 6.66 | -0.60% | 1,204,983 |
| Sep 21, 2026 | 6.60 | 6.72 | 6.60 | 6.70 | 6.70 | 0.75% | 1,415,074 |
| Sep 18, 2026 | 6.67 | 6.69 | 6.61 | 6.65 | 6.65 | 0.61% | 3,381,020 |
| Sep 17, 2026 | 6.65 | 6.69 | 6.59 | 6.61 | 6.61 | 0.92% | 2,652,341 |
| Sep 16, 2026 | 6.55 | 6.62 | 6.53 | 6.55 | 6.55 | -0.15% | 1,192,844 |
| Sep 15, 2026 | 6.56 | 6.59 | 6.51 | 6.56 | 6.56 | -0.15% | 974,442 |
| Sep 14, 2026 | 6.52 | 6.59 | 6.52 | 6.57 | 6.57 | 0.77% | 1,596,239 |
| Sep 11, 2026 | 6.48 | 6.55 | 6.47 | 6.52 | 6.52 | 0.31% | 1,093,390 |
| Sep 10, 2026 | 6.50 | 6.54 | 6.44 | 6.50 | 6.50 | -0.31% | 1,537,685 |
| Sep 9, 2026 | 6.57 | 6.59 | 6.47 | 6.52 | 6.52 | -0.61% | 1,295,320 |
| Sep 8, 2026 | 6.65 | 6.65 | 6.54 | 6.56 | 6.56 | -1.06% | 1,116,960 |
| Sep 7, 2026 | 6.67 | 6.69 | 6.62 | 6.63 | 6.63 | -0.75% | 798,781 |
| Sep 4, 2026 | 6.66 | 6.70 | 6.64 | 6.68 | 6.68 | 0.75% | 1,385,110 |
| Sep 3, 2026 | 6.57 | 6.67 | 6.56 | 6.63 | 6.63 | 1.22% | 1,697,420 |
| Sep 2, 2026 | 6.54 | 6.58 | 6.51 | 6.55 | 6.55 | -0.15% | 1,577,517 |
| Sep 1, 2026 | 6.50 | 6.56 | 6.45 | 6.56 | 6.56 | 0.46% | 797,434 |
| Aug 31, 2026 | 6.43 | 6.59 | 6.43 | 6.53 | 6.53 | 1.56% | 2,154,840 |
| Aug 28, 2026 | 6.36 | 6.46 | 6.36 | 6.43 | 6.43 | 1.26% | 1,166,077 |
| Aug 27, 2026 | 6.44 | 6.47 | 6.35 | 6.35 | 6.35 | -0.63% | 2,278,320 |
| Aug 26, 2026 | 6.42 | 6.50 | 6.39 | 6.39 | 6.39 | -0.16% | 1,450,697 |
| Aug 25, 2026 | 6.31 | 6.45 | 6.31 | 6.40 | 6.40 | 1.91% | 1,746,097 |
| Aug 24, 2026 | 6.33 | 6.33 | 6.22 | 6.28 | 6.28 | -0.95% | 2,229,631 |
| Aug 21, 2026 | 6.31 | 6.41 | 6.31 | 6.34 | 6.34 | -0.16% | 1,823,568 |
| Aug 20, 2026 | 6.38 | 6.39 | 6.28 | 6.35 | 6.35 | -0.47% | 3,142,233 |
| 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 |