Bank of Queensland Limited (ASX:BOQ)
Australia
· Delayed Price · Currency is AUD 6.42
+0.03 (0.47%)
At close: Dec 5, 2025
Bank of Queensland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.39 | 6.43 | 6.36 | 6.42 | 6.42 | 0.47% | 1,083,240 |
| Dec 4, 2025 | 6.36 | 6.40 | 6.33 | 6.39 | 6.39 | 0.79% | 1,424,394 |
| Dec 3, 2025 | 6.35 | 6.36 | 6.26 | 6.34 | 6.34 | -0.16% | 2,030,559 |
| Dec 2, 2025 | 6.37 | 6.40 | 6.34 | 6.35 | 6.35 | -0.47% | 1,274,371 |
| Dec 1, 2025 | 6.42 | 6.49 | 6.37 | 6.38 | 6.38 | -0.93% | 1,745,564 |
| Nov 28, 2025 | 6.45 | 6.47 | 6.41 | 6.44 | 6.44 | -0.46% | 2,046,529 |
| Nov 27, 2025 | 6.45 | 6.54 | 6.43 | 6.47 | 6.47 | 0.31% | 1,686,382 |
| Nov 26, 2025 | 6.50 | 6.52 | 6.41 | 6.45 | 6.45 | -0.46% | 2,780,391 |
| Nov 25, 2025 | 6.51 | 6.53 | 6.44 | 6.48 | 6.48 | -0.61% | 2,163,020 |
| Nov 24, 2025 | 6.50 | 6.53 | 6.47 | 6.52 | 6.52 | 1.24% | 1,568,266 |
| Nov 21, 2025 | 6.42 | 6.44 | 6.38 | 6.44 | 6.44 | -0.16% | 1,618,265 |
| Nov 20, 2025 | 6.39 | 6.45 | 6.37 | 6.45 | 6.45 | 0.94% | 2,035,519 |
| Nov 19, 2025 | 6.45 | 6.46 | 6.36 | 6.39 | 6.39 | -1.39% | 2,818,907 |
| Nov 18, 2025 | 6.53 | 6.53 | 6.44 | 6.48 | 6.48 | -1.37% | 5,976,714 |
| Nov 17, 2025 | 6.61 | 6.62 | 6.52 | 6.57 | 6.57 | -0.90% | 1,829,232 |
| Nov 14, 2025 | 6.62 | 6.67 | 6.59 | 6.63 | 6.63 | -0.75% | 1,492,751 |
| Nov 13, 2025 | 6.76 | 6.77 | 6.61 | 6.68 | 6.68 | -1.18% | 1,696,311 |
| Nov 12, 2025 | 6.76 | 6.83 | 6.74 | 6.76 | 6.76 | 0.75% | 1,689,732 |
| Nov 11, 2025 | 6.85 | 6.89 | 6.68 | 6.71 | 6.71 | -1.90% | 2,691,375 |
| Nov 10, 2025 | 6.84 | 6.85 | 6.79 | 6.84 | 6.84 | 0.59% | 2,042,769 |
| Nov 7, 2025 | 6.95 | 6.98 | 6.78 | 6.80 | 6.80 | -2.30% | 2,581,613 |
| Nov 6, 2025 | 6.93 | 6.98 | 6.93 | 6.96 | 6.96 | 1.02% | 1,652,208 |
| Nov 5, 2025 | 6.88 | 6.96 | 6.86 | 6.89 | 6.89 | 0.15% | 2,021,592 |
| Nov 4, 2025 | 6.91 | 6.93 | 6.83 | 6.88 | 6.88 | -0.72% | 1,609,114 |
| Nov 3, 2025 | 6.86 | 6.95 | 6.81 | 6.93 | 6.93 | 1.02% | 2,800,322 |
| Oct 31, 2025 | 6.78 | 6.88 | 6.77 | 6.86 | 6.86 | 1.18% | 2,172,920 |
| Oct 30, 2025 | 6.82 | 6.85 | 6.76 | 6.78 | 6.78 | -0.59% | 2,130,650 |
| Oct 29, 2025 | 6.89 | 6.92 | 6.82 | 6.82 | 6.82 | -3.67% | 4,530,577 |
| Oct 28, 2025 | 7.11 | 7.17 | 7.08 | 7.08 | 6.88 | -0.14% | 2,651,495 |
| Oct 27, 2025 | 7.14 | 7.20 | 7.07 | 7.09 | 6.89 | 0.14% | 3,073,921 |
| Oct 24, 2025 | 7.14 | 7.15 | 7.06 | 7.08 | 6.88 | -0.70% | 2,575,618 |
| Oct 23, 2025 | 7.10 | 7.14 | 7.08 | 7.13 | 6.93 | 0.71% | 1,777,813 |
| Oct 22, 2025 | 7.17 | 7.17 | 7.07 | 7.08 | 6.88 | -1.12% | 3,040,802 |
| Oct 21, 2025 | 7.20 | 7.20 | 7.13 | 7.16 | 6.96 | -0.28% | 5,482,016 |
| Oct 20, 2025 | 7.15 | 7.21 | 7.08 | 7.18 | 6.98 | 0.56% | 2,528,408 |
| Oct 17, 2025 | 7.15 | 7.24 | 7.12 | 7.14 | 6.94 | -0.28% | 4,335,070 |
| Oct 16, 2025 | 7.29 | 7.29 | 7.12 | 7.16 | 6.96 | -0.83% | 3,720,835 |
| Oct 15, 2025 | 7.27 | 7.44 | 7.18 | 7.22 | 7.02 | 1.40% | 3,643,864 |
| Oct 14, 2025 | 7.19 | 7.20 | 7.05 | 7.12 | 6.92 | -0.97% | 2,536,725 |
| Oct 13, 2025 | 7.20 | 7.22 | 7.13 | 7.19 | 6.99 | -0.42% | 1,486,302 |
| Oct 10, 2025 | 7.22 | 7.24 | 7.17 | 7.22 | 7.02 | -0.69% | 2,061,626 |
| Oct 9, 2025 | 7.31 | 7.37 | 7.26 | 7.27 | 7.06 | -0.14% | 2,300,906 |
| Oct 8, 2025 | 7.21 | 7.33 | 7.21 | 7.28 | 7.07 | 0.83% | 1,577,500 |
| Oct 7, 2025 | 7.20 | 7.22 | 7.12 | 7.22 | 7.02 | -0.28% | 1,630,293 |
| Oct 6, 2025 | 7.31 | 7.33 | 7.19 | 7.24 | 7.04 | -0.96% | 1,127,718 |
| Oct 3, 2025 | 7.30 | 7.37 | 7.28 | 7.31 | 7.10 | -0.54% | 1,196,311 |
| Oct 2, 2025 | 7.27 | 7.35 | 7.26 | 7.35 | 7.14 | 1.24% | 1,366,200 |
| Oct 1, 2025 | 7.25 | 7.32 | 7.23 | 7.26 | 7.05 | 0.14% | 1,352,989 |
| Sep 30, 2025 | 7.23 | 7.30 | 7.20 | 7.25 | 7.05 | - | 1,636,594 |
| Sep 29, 2025 | 7.19 | 7.29 | 7.19 | 7.25 | 7.05 | 0.97% | 1,081,101 |
| Sep 26, 2025 | 7.08 | 7.20 | 7.08 | 7.18 | 6.98 | 0.70% | 933,979 |
| Sep 25, 2025 | 7.10 | 7.13 | 7.04 | 7.13 | 6.93 | -0.14% | 1,582,040 |
| Sep 24, 2025 | 7.20 | 7.20 | 7.08 | 7.14 | 6.94 | -0.97% | 1,981,319 |
| Sep 23, 2025 | 7.09 | 7.25 | 7.07 | 7.21 | 7.01 | 1.69% | 1,512,307 |
| Sep 22, 2025 | 7.11 | 7.12 | 7.07 | 7.09 | 6.89 | - | 833,531 |
| Sep 19, 2025 | 7.12 | 7.13 | 7.07 | 7.09 | 6.89 | - | 3,880,517 |
| Sep 18, 2025 | 7.10 | 7.16 | 7.05 | 7.09 | 6.89 | 0.14% | 1,719,853 |
| Sep 17, 2025 | 7.21 | 7.24 | 7.08 | 7.08 | 6.88 | -1.67% | 1,726,837 |
| Sep 16, 2025 | 7.14 | 7.22 | 7.13 | 7.20 | 7.00 | 1.27% | 1,905,606 |
| Sep 15, 2025 | 7.05 | 7.13 | 7.01 | 7.11 | 6.91 | 0.42% | 1,197,859 |
| Sep 12, 2025 | 6.96 | 7.11 | 6.96 | 7.08 | 6.88 | 1.58% | 2,759,653 |
| Sep 11, 2025 | 7.04 | 7.05 | 6.93 | 6.97 | 6.77 | -1.13% | 4,928,488 |
| Sep 10, 2025 | 6.94 | 7.07 | 6.91 | 7.05 | 6.85 | 2.32% | 2,425,327 |
| Sep 9, 2025 | 6.87 | 6.95 | 6.84 | 6.89 | 6.70 | 0.29% | 1,826,260 |
| Sep 8, 2025 | 6.87 | 6.90 | 6.82 | 6.87 | 6.68 | -0.43% | 1,656,374 |
| Sep 5, 2025 | 6.97 | 6.99 | 6.87 | 6.90 | 6.71 | -0.29% | 1,831,762 |
| Sep 4, 2025 | 6.87 | 6.93 | 6.83 | 6.92 | 6.72 | 1.32% | 2,233,564 |
| Sep 3, 2025 | 7.00 | 7.00 | 6.82 | 6.83 | 6.64 | -2.57% | 2,961,093 |
| Sep 2, 2025 | 7.03 | 7.09 | 7.01 | 7.01 | 6.81 | -0.43% | 2,300,296 |
| Sep 1, 2025 | 7.25 | 7.27 | 7.02 | 7.04 | 6.84 | -3.16% | 2,245,175 |
| Aug 29, 2025 | 7.25 | 7.39 | 7.23 | 7.27 | 7.06 | - | 3,903,024 |
| Aug 28, 2025 | 7.84 | 7.92 | 7.27 | 7.27 | 7.06 | -7.74% | 4,336,393 |
| Aug 27, 2025 | 7.90 | 7.94 | 7.86 | 7.88 | 7.66 | 0.13% | 1,080,544 |
| Aug 26, 2025 | 7.89 | 7.99 | 7.85 | 7.87 | 7.65 | -1.25% | 1,252,829 |
| Aug 25, 2025 | 8.02 | 8.07 | 7.97 | 7.97 | 7.74 | -0.62% | 1,446,985 |
| Aug 22, 2025 | 7.94 | 8.02 | 7.93 | 8.02 | 7.79 | 1.13% | 2,376,133 |
| Aug 21, 2025 | 7.94 | 7.96 | 7.89 | 7.93 | 7.71 | 0.38% | 1,462,912 |
| Aug 20, 2025 | 7.83 | 7.92 | 7.82 | 7.90 | 7.68 | 1.15% | 1,891,850 |
| Aug 19, 2025 | 7.80 | 7.83 | 7.73 | 7.81 | 7.59 | -0.13% | 1,722,527 |
| Aug 18, 2025 | 7.80 | 7.84 | 7.75 | 7.82 | 7.60 | -0.13% | 902,532 |
| Aug 15, 2025 | 7.74 | 7.85 | 7.74 | 7.83 | 7.61 | 1.03% | 1,101,183 |
| Aug 14, 2025 | 7.75 | 7.81 | 7.72 | 7.75 | 7.53 | 0.26% | 792,780 |
| Aug 13, 2025 | 7.88 | 7.89 | 7.72 | 7.73 | 7.51 | -1.53% | 798,485 |
| Aug 12, 2025 | 7.77 | 7.86 | 7.77 | 7.85 | 7.63 | 0.90% | 1,046,430 |
| Aug 11, 2025 | 7.74 | 7.81 | 7.72 | 7.78 | 7.56 | 0.39% | 931,721 |
| Aug 8, 2025 | 7.78 | 7.81 | 7.70 | 7.75 | 7.53 | -0.64% | 1,018,431 |
| Aug 7, 2025 | 7.70 | 7.84 | 7.68 | 7.80 | 7.58 | 1.04% | 1,521,297 |
| Aug 6, 2025 | 7.69 | 7.73 | 7.66 | 7.72 | 7.50 | 0.39% | 1,294,101 |
| Aug 5, 2025 | 7.60 | 7.69 | 7.60 | 7.69 | 7.47 | 1.72% | 1,076,679 |
| Aug 4, 2025 | 7.53 | 7.57 | 7.52 | 7.56 | 7.35 | -0.26% | 622,510 |
| Aug 1, 2025 | 7.55 | 7.58 | 7.48 | 7.58 | 7.37 | -0.39% | 874,953 |
| Jul 31, 2025 | 7.57 | 7.61 | 7.54 | 7.61 | 7.40 | 0.40% | 881,907 |
| Jul 30, 2025 | 7.50 | 7.61 | 7.47 | 7.58 | 7.37 | 0.93% | 737,033 |
| Jul 29, 2025 | 7.47 | 7.55 | 7.43 | 7.51 | 7.30 | 0.27% | 1,097,078 |
| Jul 28, 2025 | 7.47 | 7.53 | 7.45 | 7.49 | 7.28 | 0.13% | 763,356 |
| Jul 25, 2025 | 7.52 | 7.54 | 7.43 | 7.48 | 7.27 | -0.93% | 944,493 |
| Jul 24, 2025 | 7.55 | 7.61 | 7.52 | 7.55 | 7.34 | -0.13% | 1,136,837 |
| Jul 23, 2025 | 7.54 | 7.58 | 7.50 | 7.56 | 7.35 | 0.40% | 1,354,398 |
| Jul 22, 2025 | 7.64 | 7.65 | 7.50 | 7.53 | 7.32 | -1.44% | 1,086,994 |
| Jul 21, 2025 | 7.85 | 7.85 | 7.60 | 7.64 | 7.42 | -3.17% | 1,377,010 |