QBE Insurance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	18.81	19.50	18.62	19.24	-	-2.76%	2,421,437
Nov 26, 2025	19.74	19.88	19.42	19.78	19.78	0.76%	4,654,756
Nov 25, 2025	19.38	19.80	19.25	19.63	19.63	-1.46%	5,186,549
Nov 24, 2025	20.00	20.00	19.81	19.92	19.92	1.43%	6,482,829
Nov 21, 2025	19.86	19.86	19.48	19.64	19.64	-0.20%	2,962,213
Nov 20, 2025	19.50	20.00	19.50	19.68	19.68	-0.30%	2,479,681
Nov 19, 2025	19.80	19.98	19.63	19.74	19.74	-1.55%	2,181,749
Nov 18, 2025	20.16	20.50	20.04	20.05	20.05	-1.38%	3,042,208
Nov 17, 2025	20.28	20.48	20.20	20.33	20.33	0.49%	1,683,256
Nov 14, 2025	20.42	20.42	20.20	20.23	20.23	-1.12%	1,573,886
Nov 13, 2025	20.43	20.54	20.13	20.46	20.46	-0.53%	2,445,985
Nov 12, 2025	20.26	20.67	20.21	20.57	20.57	1.43%	2,064,724
Nov 11, 2025	20.16	20.38	20.15	20.28	20.28	0.60%	2,150,157
Nov 10, 2025	20.30	20.37	20.12	20.16	20.16	1.31%	2,184,487
Nov 7, 2025	20.30	20.37	19.87	19.90	19.90	0.45%	2,405,450
Nov 6, 2025	19.43	20.03	19.30	19.81	19.81	1.69%	2,954,897
Nov 5, 2025	19.49	19.66	19.16	19.48	19.48	-	3,507,840
Nov 4, 2025	19.79	19.79	19.43	19.48	19.48	-0.66%	1,976,861
Nov 3, 2025	19.60	19.76	19.28	19.61	19.61	-1.16%	2,934,228
Oct 31, 2025	19.74	20.03	19.74	19.84	19.84	0.20%	4,569,715
Oct 30, 2025	19.95	20.09	19.80	19.80	19.80	-1.54%	4,038,364
Oct 29, 2025	20.17	20.40	20.03	20.11	20.11	-1.61%	2,515,531
Oct 28, 2025	20.20	20.50	20.11	20.44	20.44	1.54%	5,513,452
Oct 27, 2025	20.20	20.33	20.05	20.13	20.13	-0.45%	2,654,076
Oct 24, 2025	20.30	20.47	20.17	20.22	20.22	0.05%	6,074,709
Oct 23, 2025	20.20	20.32	20.11	20.21	20.21	0.80%	2,354,852
Oct 22, 2025	19.90	20.22	19.84	20.05	20.05	-0.84%	8,594,801
Oct 21, 2025	20.09	20.26	19.99	20.22	20.22	-0.10%	3,350,359
Oct 20, 2025	20.09	20.34	19.88	20.24	20.24	3.69%	4,533,160
Oct 17, 2025	20.95	21.11	19.50	19.52	19.52	-9.25%	8,625,727
Oct 16, 2025	21.21	21.51	20.89	21.51	21.51	1.75%	4,041,599
Oct 15, 2025	21.34	21.46	21.06	21.14	21.14	-0.61%	3,957,067
Oct 14, 2025	21.41	21.60	21.06	21.27	21.27	-1.44%	2,253,677
Oct 13, 2025	21.70	21.75	21.50	21.58	21.58	-	2,553,735
Oct 10, 2025	21.35	21.60	21.32	21.58	21.58	1.03%	1,736,705
Oct 9, 2025	21.50	21.58	21.36	21.36	21.36	-0.23%	2,617,023
Oct 8, 2025	21.28	21.48	21.19	21.41	21.41	0.99%	2,460,655
Oct 7, 2025	21.30	21.42	21.09	21.20	21.20	0.38%	3,379,055
Oct 6, 2025	21.01	21.20	20.94	21.12	21.12	1.49%	2,356,101
Oct 3, 2025	21.03	21.10	20.81	20.81	20.81	-1.37%	2,321,154
Oct 2, 2025	21.05	21.14	20.68	21.10	21.10	1.39%	4,071,727
Oct 1, 2025	20.58	20.88	20.46	20.81	20.81	1.07%	2,798,759
Sep 30, 2025	20.83	20.89	20.47	20.59	20.59	-0.72%	3,091,833
Sep 29, 2025	20.40	20.81	20.30	20.74	20.74	1.57%	2,703,921
Sep 26, 2025	20.16	20.45	20.08	20.42	20.42	1.24%	2,739,574
Sep 25, 2025	20.42	20.52	20.13	20.17	20.17	-1.18%	3,203,555
Sep 24, 2025	20.51	20.52	20.23	20.41	20.41	0.39%	5,172,309
Sep 23, 2025	20.29	20.51	20.25	20.33	20.33	-0.10%	7,699,972
Sep 22, 2025	20.47	20.51	20.28	20.35	20.35	0.25%	3,305,934
Sep 19, 2025	20.01	20.42	20.01	20.30	20.30	0.35%	7,503,917