QBE Insurance Group Limited (ASX:QBE)
Australia · Delayed Price · Currency is AUD 19.59
+0.11 (0.56%)
Nov 5, 2025, 3:44 PM AEST
QBE Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 19.49 | 19.64 | 19.16 | 19.61 | - | 0.64% | 1,232,479 |
| 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 | 19.27 | 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 | 0.67% | 2,356,101 |
| Oct 5, 2025 | 21.01 | 21.05 | 20.96 | 20.98 | 20.98 | 0.82% | 79,944 |
| Oct 3, 2025 | 21.03 | 21.10 | 20.81 | 20.81 | 20.81 | -1.37% | 4,071,727 |
| 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 |
| Sep 18, 2025 | 20.54 | 20.54 | 20.18 | 20.23 | 20.23 | -1.32% | 5,246,388 |
| Sep 17, 2025 | 20.37 | 20.50 | 20.17 | 20.50 | 20.50 | -0.58% | 3,779,529 |
| Sep 16, 2025 | 20.81 | 20.86 | 20.54 | 20.62 | 20.62 | -0.48% | 2,532,322 |
| Sep 15, 2025 | 20.71 | 20.79 | 20.50 | 20.72 | 20.72 | -0.48% | 2,670,078 |
| Sep 12, 2025 | 20.70 | 21.03 | 20.51 | 20.82 | 20.82 | 1.26% | 2,019,115 |
| Sep 11, 2025 | 20.98 | 21.00 | 20.45 | 20.56 | 20.56 | -2.00% | 4,550,881 |
| Sep 10, 2025 | 21.12 | 21.34 | 20.91 | 20.98 | 20.98 | 0.96% | 3,009,437 |
| Sep 9, 2025 | 20.75 | 20.82 | 20.36 | 20.78 | 20.78 | -0.24% | 5,779,158 |
| Sep 8, 2025 | 21.31 | 21.51 | 20.83 | 20.83 | 20.83 | -3.65% | 3,478,531 |
| Sep 5, 2025 | 21.63 | 21.86 | 21.54 | 21.62 | 21.62 | 0.46% | 2,621,735 |
| Sep 4, 2025 | 21.26 | 21.74 | 21.26 | 21.52 | 21.52 | 0.51% | 3,177,526 |
| Sep 3, 2025 | 21.68 | 21.84 | 21.41 | 21.41 | 21.41 | -1.43% | 2,936,526 |
| Sep 2, 2025 | 21.35 | 21.74 | 21.30 | 21.72 | 21.72 | 0.98% | 2,206,776 |
| Sep 1, 2025 | 21.57 | 21.78 | 21.43 | 21.51 | 21.51 | -0.65% | 1,324,638 |
| Aug 29, 2025 | 21.13 | 21.67 | 21.12 | 21.65 | 21.65 | 1.55% | 4,622,183 |