QBE Insurance Group Limited (ASX:QBE)
Australia · Delayed Price · Currency is AUD 20.23
-0.27 (-1.32%)
Sep 18, 2025, 4:13 PM AEST
QBE Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 20.54 | 20.54 | 20.18 | 20.29 | 20.29 | -1.05% | 1,183,742 |
| 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 |
| Aug 28, 2025 | 21.30 | 21.44 | 21.22 | 21.32 | 21.32 | 0.42% | 3,688,175 |
| Aug 27, 2025 | 21.33 | 21.50 | 21.16 | 21.23 | 21.23 | 0.33% | 3,958,835 |
| Aug 26, 2025 | 21.46 | 21.46 | 20.86 | 21.16 | 21.16 | 0.19% | 5,208,262 |
| Aug 25, 2025 | 21.54 | 21.75 | 20.93 | 21.12 | 21.12 | -2.13% | 4,670,338 |
| Aug 22, 2025 | 21.85 | 21.85 | 21.49 | 21.58 | 21.58 | 0.70% | 4,210,333 |
| Aug 21, 2025 | 21.47 | 21.55 | 21.35 | 21.43 | 21.43 | -0.70% | 5,004,552 |
| Aug 20, 2025 | 21.38 | 21.72 | 21.30 | 21.58 | 21.58 | 0.98% | 5,273,232 |
| Aug 19, 2025 | 21.20 | 21.37 | 21.03 | 21.37 | 21.37 | -1.20% | 4,898,654 |
| Aug 18, 2025 | 21.44 | 21.63 | 21.35 | 21.63 | 21.32 | 0.14% | 2,689,128 |
| Aug 15, 2025 | 21.28 | 21.60 | 21.18 | 21.60 | 21.29 | 1.36% | 4,847,096 |
| Aug 14, 2025 | 21.26 | 21.31 | 20.81 | 21.31 | 21.00 | 0.90% | 8,726,544 |
| Aug 13, 2025 | 21.56 | 21.78 | 20.95 | 21.12 | 20.82 | -1.49% | 6,311,664 |
| Aug 12, 2025 | 21.12 | 21.45 | 20.91 | 21.44 | 21.13 | 2.10% | 5,631,154 |
| Aug 11, 2025 | 21.50 | 21.50 | 21.00 | 21.00 | 20.70 | -1.82% | 6,536,735 |
| Aug 8, 2025 | 23.17 | 23.24 | 21.34 | 21.39 | 21.08 | -8.78% | 6,973,004 |
| Aug 7, 2025 | 23.50 | 23.74 | 23.34 | 23.45 | 23.11 | 0.64% | 4,777,083 |
| Aug 6, 2025 | 23.03 | 23.37 | 23.00 | 23.30 | 22.97 | 1.39% | 2,967,249 |
| Aug 5, 2025 | 22.80 | 22.98 | 22.58 | 22.98 | 22.65 | 2.36% | 3,290,070 |
| Aug 4, 2025 | 22.89 | 23.08 | 22.39 | 22.45 | 22.13 | -1.97% | 2,303,574 |
| Aug 1, 2025 | 23.01 | 23.19 | 22.79 | 22.90 | 22.57 | -1.29% | 2,081,523 |
| Jul 31, 2025 | 23.00 | 23.28 | 22.87 | 23.20 | 22.87 | 0.48% | 4,300,700 |
| Jul 30, 2025 | 22.86 | 23.19 | 22.69 | 23.09 | 22.76 | 0.79% | 2,839,997 |
| Jul 29, 2025 | 22.52 | 22.92 | 22.52 | 22.91 | 22.58 | 0.70% | 2,372,222 |
| Jul 28, 2025 | 22.50 | 22.80 | 22.48 | 22.75 | 22.42 | 0.98% | 1,805,972 |
| Jul 25, 2025 | 22.51 | 22.63 | 22.40 | 22.53 | 22.21 | -0.57% | 2,298,731 |
| Jul 24, 2025 | 22.98 | 23.22 | 22.30 | 22.66 | 22.34 | -1.18% | 4,073,298 |
| Jul 23, 2025 | 22.90 | 23.04 | 22.52 | 22.93 | 22.60 | 0.75% | 2,152,570 |
| Jul 22, 2025 | 22.72 | 22.98 | 22.69 | 22.76 | 22.43 | 0.22% | 2,376,334 |
| Jul 21, 2025 | 23.15 | 23.24 | 22.61 | 22.71 | 22.38 | -1.90% | 2,616,725 |
| Jul 18, 2025 | 22.89 | 23.32 | 22.77 | 23.15 | 22.82 | 1.22% | 1,954,595 |
| Jul 17, 2025 | 22.89 | 22.94 | 22.72 | 22.87 | 22.54 | 0.66% | 2,092,485 |
| Jul 16, 2025 | 22.71 | 22.84 | 22.59 | 22.72 | 22.39 | -1.00% | 1,537,332 |
| Jul 15, 2025 | 22.97 | 23.10 | 22.80 | 22.95 | 22.62 | 1.15% | 3,272,448 |
| Jul 14, 2025 | 22.56 | 22.87 | 22.56 | 22.69 | 22.36 | 0.04% | 1,806,533 |
| Jul 11, 2025 | 22.94 | 22.97 | 22.60 | 22.68 | 22.35 | -1.22% | 2,152,387 |