QBE.AX - QBE Insurance Group Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201912.5412.6212.4712.6212.623,832,524
Oct 22, 201912.5612.6312.5312.6112.613,280,709
Oct 21, 201912.4812.5512.4312.5512.552,762,760
Oct 18, 201912.5712.6412.4812.5612.563,714,761
Oct 17, 201912.6012.6212.4812.5612.564,357,170
Oct 16, 201912.5112.6512.5012.6212.623,024,805
Oct 15, 201912.3512.4512.3112.4212.421,621,119
Oct 14, 201912.3512.5112.3312.3512.353,005,957
Oct 11, 201912.1912.2812.1612.2612.262,268,294
Oct 10, 201912.1212.1712.0312.0912.092,622,946
Oct 09, 201912.2212.2411.9912.1012.103,606,194
Oct 08, 201912.3512.3712.2112.3012.303,778,940
Oct 07, 201912.2612.2912.2112.2812.281,669,861
Oct 04, 201912.2112.3812.2012.3112.313,657,630
Oct 03, 201912.2912.3512.1612.2912.295,291,722
Oct 02, 201912.4312.6012.4312.5412.546,062,518
Oct 01, 201912.5012.6612.4712.6012.603,805,563
Sep 30, 201912.5712.6812.5412.5612.563,665,038
Sep 27, 201912.5812.6312.5312.6212.622,448,555
Sep 26, 201912.5912.6512.4112.4912.494,182,901
Sep 25, 201912.6912.7012.5112.6212.623,300,553
Sep 24, 201912.6812.8012.6012.7012.704,542,105
Sep 23, 201912.7312.8112.6712.7812.783,586,902
Sep 20, 201912.8712.9012.7112.7512.756,325,030
Sep 19, 201912.7312.8812.6912.8212.827,131,583
Sep 18, 201912.4412.6212.3712.5712.576,697,926
Sep 17, 201912.5112.5512.4312.5412.544,406,236
Sep 16, 201912.3112.5612.3112.5312.534,889,410
Sep 13, 201912.4512.5312.3412.5312.533,553,369
Sep 12, 201912.6412.7112.4412.4812.484,862,698
Sep 11, 201912.5112.6712.5112.6312.633,878,216
Sep 10, 201912.5012.6012.4212.5812.584,007,125
Sep 09, 201912.5612.6312.4912.5712.572,354,623
Sep 06, 201912.4512.5612.4012.5212.522,637,027
Sep 05, 201912.2512.4412.2112.3712.372,941,074
Sep 04, 201912.0612.1612.0412.1412.144,495,023
Sep 03, 201912.3412.4712.2312.2712.273,361,660
Sep 02, 201912.3912.5612.3612.4212.424,156,110
Aug 30, 201912.4712.5912.4612.5312.536,563,615
Aug 29, 201912.4312.4412.3012.3912.394,676,121
Aug 28, 201912.2812.5212.2512.5012.503,943,040
Aug 27, 201912.2612.3612.2312.2812.284,278,056
Aug 26, 201912.1212.2812.0612.2312.233,278,576
Aug 23, 201912.2912.3912.2112.3412.343,335,683
Aug 22, 201912.3412.3912.1912.2512.254,932,441
Aug 22, 20190.25 Dividend
Aug 21, 201912.1512.4312.1412.4312.186,288,227
Aug 20, 201912.1012.3312.0912.3112.066,326,295
Aug 19, 201912.2012.2412.0212.0911.854,185,610
Aug 16, 201911.9512.1511.9112.0411.807,655,845
Aug 15, 201912.3512.4411.8411.9511.718,928,553
Aug 14, 201912.0112.1211.9712.0811.844,467,605
Aug 13, 201911.7511.9311.7511.9011.667,368,154
Aug 12, 201911.8011.8611.7711.8111.571,373,195
Aug 09, 201911.7711.8511.6811.8011.563,022,710
Aug 08, 201911.5811.8011.5511.7911.554,069,703
Aug 07, 201911.5911.7811.5411.7311.495,224,988
Aug 06, 201911.8111.9711.6611.7711.534,734,170
Aug 05, 201912.4512.5012.2112.2412.001,368,629
Aug 02, 201912.5112.5112.3112.4212.173,717,491
Aug 01, 201912.5512.5512.4812.5212.272,297,583
Jul 31, 201912.4612.5612.4212.4912.242,970,509
Jul 30, 201912.4812.5612.4412.4512.205,571,324
Jul 29, 201912.3412.4612.3112.4512.205,269,287
Jul 26, 201912.2912.3812.2012.3012.056,043,924
Jul 25, 201911.9412.2211.8812.2011.956,342,128
Jul 24, 201911.7711.8911.6611.8811.645,448,811
Jul 23, 201911.7511.8111.6511.6911.453,104,427
Jul 22, 201911.8011.8111.6711.7311.492,241,267
Jul 19, 201911.6911.9211.6111.8011.562,290,398
Jul 18, 201911.6411.7511.6011.6911.453,255,909
Jul 17, 201911.5911.7611.5511.7311.492,173,477
Jul 16, 201911.6911.7411.6011.6611.433,483,627
Jul 15, 201911.7911.8611.7311.8011.562,493,909
Jul 12, 201911.8611.9911.8611.9311.695,381,314
Jul 11, 201911.8411.9511.8111.8411.603,070,998
Jul 10, 201911.9212.0111.8911.9111.672,920,628
Jul 09, 201911.7511.9611.7311.9111.672,705,571
Jul 08, 201912.0012.1211.8611.9211.683,143,780
Jul 05, 201912.0512.1712.0012.0911.854,262,834
Jul 04, 201911.8312.0511.8212.0311.793,033,240
Jul 03, 201911.6511.8811.6311.8411.603,242,497
Jul 02, 201911.9011.9711.7211.7511.513,127,955
Jul 01, 201911.8011.9411.7511.8711.633,681,252
Jun 28, 201911.7911.8511.7111.8311.595,884,729
Jun 27, 201911.5811.8311.5811.7811.544,297,937
Jun 26, 201911.6611.7711.5911.7211.485,570,236
Jun 25, 201911.7611.8811.6911.7511.514,273,822
Jun 24, 201912.0112.0611.8411.9011.663,690,319
Jun 21, 201912.1312.2312.0612.1411.905,025,548
Jun 20, 201912.1012.1912.0912.1511.917,131,706
Jun 19, 201912.0312.1412.0012.0911.854,562,126
Jun 18, 201912.2912.2911.8911.9311.696,948,089
Jun 17, 201912.2012.3412.1612.2912.043,720,004
Jun 14, 201912.1712.2612.0912.2311.985,562,257
Jun 13, 201912.0812.1711.9612.0911.855,141,415
Jun 12, 201911.8312.0111.8111.9811.743,964,091
Jun 11, 201911.7511.9011.7111.8311.596,223,990
Jun 07, 201911.5911.6711.4411.6711.443,827,058
Jun 06, 201911.4211.5911.3911.5311.304,012,536
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...