Canada markets closed

QBE Insurance Group Limited (QBE.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
17.80+0.31 (+1.77%)
At close: 04:10PM AEST
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202417.7017.8917.6417.8017.808,979,398
May 30, 202417.3717.5417.3617.4917.493,683,528
May 29, 202417.7417.8117.2617.4717.474,852,560
May 28, 202417.7717.9517.7317.7317.733,255,109
May 27, 202417.8517.8817.7317.7817.781,715,713
May 24, 202417.7417.9217.6617.7817.782,668,525
May 23, 202417.8018.1017.7718.0518.052,461,165
May 22, 202417.8118.1217.8017.8617.863,214,918
May 21, 202417.5517.7217.5017.6717.674,975,194
May 20, 202417.6518.0017.6417.6817.684,028,610
May 17, 202417.8017.8017.4317.5317.532,201,408
May 16, 202417.7817.9417.7217.8017.803,596,300
May 15, 202417.3617.7017.3617.6217.622,694,879
May 14, 202417.5017.6017.2817.3617.362,427,487
May 13, 202417.7817.8417.4717.5917.592,021,548
May 10, 202417.9017.9017.2217.6117.612,740,323
May 09, 202417.4917.6117.3517.5917.592,165,503
May 08, 202417.5217.6817.4517.4917.492,967,396
May 07, 202417.3817.4016.9917.3517.353,144,444
May 06, 202417.3617.4017.1517.1917.192,752,507
May 03, 202417.3517.4817.2417.3317.332,492,712
May 02, 202417.5317.6717.4417.4417.443,092,759
May 01, 202417.6317.6917.4417.5217.522,212,138
Apr 30, 202417.6817.8217.5417.7317.733,509,116
Apr 29, 202417.9617.9717.6817.7317.732,015,457
Apr 26, 202417.8317.9917.6817.7117.713,047,502
Apr 24, 202417.7017.8517.6417.7917.793,313,503
Apr 23, 202417.4317.6717.4317.6017.601,598,100
Apr 22, 202417.4517.6317.3817.4317.431,869,884
Apr 19, 202417.4017.4817.1217.3417.342,821,671
Apr 18, 202417.5617.5917.3317.4817.483,313,013
Apr 17, 202417.5017.6917.3617.5317.532,640,892
Apr 16, 202417.5017.5417.2417.2917.293,761,465
Apr 15, 202417.7017.8117.4517.6017.602,469,989
Apr 12, 202417.5717.9017.5717.8117.812,567,500
Apr 11, 202417.6717.9417.5717.8117.814,118,946
Apr 10, 202417.8517.9117.5017.5517.553,835,300
Apr 09, 202417.9918.1017.7717.8917.891,820,633
Apr 08, 202418.0618.1417.8917.8917.893,155,893
Apr 05, 202417.9918.0017.8417.9817.981,938,187
Apr 04, 202418.2018.2117.9618.1418.142,099,955
Apr 03, 202418.0318.4217.9418.2018.205,277,684
Apr 02, 202417.8318.2217.8018.0418.042,319,759
Mar 28, 202418.2018.3118.0718.1318.133,570,398
Mar 27, 202417.9518.1417.8818.1118.114,641,549
Mar 26, 202417.9017.9417.8417.9017.901,893,217
Mar 25, 202417.9217.9917.8217.8517.851,941,919
Mar 22, 202417.6517.8717.4517.8717.875,026,412
Mar 21, 202417.4417.7317.3517.6817.684,019,300
Mar 20, 202417.5217.5617.3917.4317.432,363,219
Mar 19, 202417.5617.6717.3817.3817.383,717,824
Mar 18, 202417.5217.6417.4417.5917.592,542,629
Mar 15, 202417.2817.5617.1417.5617.5611,896,623
Mar 14, 202417.4817.5017.3017.3417.342,397,091
Mar 13, 202417.5417.5417.2917.4317.433,087,731
Mar 12, 202417.2017.4517.1317.3017.303,354,122
Mar 11, 202417.1017.1816.8717.0817.082,237,504
Mar 08, 202417.0017.1516.9217.0917.092,064,441
Mar 07, 202417.0017.0016.8716.9516.952,380,538
Mar 06, 202417.0017.0016.7916.8616.862,383,564
Mar 06, 20240.48 Dividend
Mar 05, 202417.0617.3616.8417.2216.742,914,585
Mar 04, 202417.2517.3517.1117.2416.761,885,907
Mar 01, 202417.1317.3617.0817.3216.841,542,077
Feb 29, 202417.4017.5817.2917.2916.818,067,233
Feb 28, 202416.9717.2916.9217.2016.722,574,500
Feb 27, 202416.8717.0316.7517.0216.553,429,503
Feb 26, 202416.9617.1016.8616.9516.482,239,497
Feb 23, 202416.8516.9316.7616.8516.381,783,883
Feb 22, 202416.8016.8616.6516.7116.242,825,492
Feb 21, 202417.3717.3716.8016.8116.344,568,742
Feb 20, 202416.7117.2216.6317.1116.636,267,858
Feb 19, 202416.1816.7516.1316.7116.243,391,610
Feb 16, 202416.0016.1115.6116.1115.667,765,727
Feb 15, 202416.4916.6416.3416.3915.934,274,300
Feb 14, 202416.6216.6816.4216.4616.003,608,812
Feb 13, 202416.7116.8016.5916.6616.201,660,583
Feb 12, 202416.6616.7416.5716.6416.181,643,285
Feb 09, 202416.6116.6416.3716.5216.063,297,774
Feb 08, 202416.4016.5516.3316.5316.072,895,453
Feb 07, 202416.1516.4016.1416.4015.943,751,168
Feb 06, 202416.1616.3316.1116.1115.663,345,163
Feb 05, 202416.3416.3416.1316.1615.711,933,892
Feb 02, 202415.9616.2115.7916.1815.734,101,404
Feb 01, 202415.9516.2315.8216.0215.575,950,079
Jan 31, 202415.5515.8915.5215.8515.414,751,015
Jan 30, 202415.8115.8215.3615.4315.004,189,434
Jan 29, 202415.7915.8015.5815.7715.332,792,799
Jan 25, 202415.7115.9715.6815.7915.352,793,593
Jan 24, 202415.7115.7415.5015.5815.152,069,169
Jan 23, 202415.5015.8115.4915.7115.273,250,085
Jan 22, 202415.5015.6615.4115.6215.183,177,011
Jan 19, 202415.3815.4415.2315.3114.884,016,105
Jan 18, 202415.3315.3915.1115.2314.812,955,094
Jan 17, 202415.1115.2615.0915.1514.733,363,099
Jan 16, 202414.9515.1014.9115.0614.641,708,933
Jan 15, 202414.9715.1114.9615.0414.62185,394
Jan 12, 202414.9615.0514.9214.9614.541,558,893
Jan 11, 202414.9915.0514.9314.9414.522,624,461
Jan 10, 202415.0815.1014.9614.9614.542,454,543
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...