Skip to main content
QBE Insurance Group Limited (ASX:QBE)
Australia flag Australia · Delayed Price · Currency is AUD
20.61
-0.32 (-1.53%)
At close: Mar 9, 2026

QBE Insurance Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.3720.8920.2120.53--1.91%3,266,218
Mar 6, 202620.8021.0320.7720.9320.930.62%2,645,438
Mar 5, 202621.1121.1920.7620.8020.80-3.53%6,049,680
Mar 4, 202621.5021.5821.1821.5620.78-0.19%6,094,056
Mar 3, 202621.5821.6821.3421.6020.82-0.64%3,150,523
Mar 2, 202621.4721.7421.0821.7420.950.05%6,774,340
Feb 27, 202621.6121.8121.3321.7320.940.28%6,685,282
Feb 26, 202621.8021.9921.4921.6720.89-1.01%4,498,788
Feb 25, 202621.9322.1721.7721.8921.100.09%3,704,309
Feb 24, 202622.0522.3521.4721.8721.08-1.62%5,288,263
Feb 23, 202621.7522.6821.7322.2321.433.49%6,815,613
Feb 20, 202621.7621.9620.7721.4820.707.08%6,700,400
Feb 19, 202619.8520.0819.5720.0619.331.72%3,094,667
Feb 18, 202619.8520.0919.4519.7219.01-0.50%3,835,558
Feb 17, 202619.5619.9119.4719.8219.101.28%1,819,097
Feb 16, 202619.3319.6619.3319.5718.860.46%1,173,849
Feb 13, 202619.6519.8219.4019.4818.78-0.46%2,242,411
Feb 12, 202620.0620.0819.4519.5718.86-2.00%3,117,789
Feb 11, 202619.9520.0619.4519.9719.251.42%2,199,288
Feb 10, 202619.8619.9519.5319.6918.98-3.39%3,401,088
Feb 9, 202620.3520.5420.3220.3819.640.99%2,566,165
Feb 6, 202619.9720.1919.9420.1819.450.10%3,289,264
Feb 5, 202619.7820.3319.6120.1619.432.08%3,222,797
Feb 4, 202619.5119.7519.3419.7519.040.30%3,011,709
Feb 3, 202619.5519.7519.5319.6918.980.72%2,621,570
Feb 2, 202619.9020.0419.5119.5518.84-0.96%2,815,856
Jan 30, 202619.8419.8419.5519.7419.030.66%2,569,947
Jan 29, 202619.7919.7919.4819.6118.90-0.20%2,023,560
Jan 28, 202619.6019.8519.5719.6518.94-1.21%2,354,096
Jan 27, 202619.4220.0119.4119.8919.171.43%3,007,094
Jan 23, 202619.9019.9519.4619.6118.90-1.80%2,541,281
Jan 22, 202619.6520.0219.5719.9719.251.99%2,426,546
Jan 21, 202619.7019.7619.3719.5818.87-1.61%3,251,340
Jan 20, 202619.6020.0519.5319.9019.180.25%4,329,261
Jan 19, 202619.8519.8719.7219.8519.13-1,281,131
Jan 16, 202619.6519.9019.6019.8519.130.56%1,893,319
Jan 15, 202619.9619.9819.5819.7419.03-0.15%2,196,212
Jan 14, 202619.7519.8219.5319.7719.05-0.50%2,574,304
Jan 13, 202619.9020.0919.8319.8719.150.25%1,757,377
Jan 12, 202619.9020.1819.6619.8219.10-1.39%2,372,886
Jan 9, 202620.1520.3120.0120.1019.370.85%1,793,190
Jan 8, 202619.6619.9319.6019.9319.21-0.05%2,187,700
Jan 7, 202619.8319.9419.7219.9419.220.30%2,460,009
Jan 6, 202619.7820.0419.6319.8819.161.27%2,749,762
Jan 5, 202619.6319.7519.4419.6318.92-0.91%2,497,857
Jan 2, 202619.7019.9119.7019.8119.09-0.40%1,271,827
Dec 31, 202519.8519.9319.8219.8919.170.25%1,339,430
Dec 30, 202519.7619.9219.6019.8419.121.43%1,900,640
Dec 29, 202519.7219.7419.4719.5618.85-0.81%1,123,201
Dec 24, 202519.8919.9219.6519.7219.01-1.89%952,670
Dec 23, 202519.5020.1119.4320.1019.371.98%2,129,035
Dec 22, 202519.6419.8219.6019.7119.00-0.45%2,295,911
Dec 19, 202519.8919.9419.7519.8019.080.30%7,058,659
Dec 18, 202519.7819.9019.5119.7419.030.77%5,846,359
Dec 17, 202519.2119.6819.2119.5918.880.51%3,986,626
Dec 16, 202519.5019.6319.3319.4918.780.67%3,057,813
Dec 15, 202519.5719.6019.2319.3618.66-0.05%5,530,272
Dec 12, 202519.3019.5019.1619.3718.671.15%2,431,201
Dec 11, 202519.2819.3619.1219.1518.46-0.10%3,491,058
Dec 10, 202519.1019.2818.6119.1718.48-0.42%3,831,931
Dec 9, 202519.0519.3018.9119.2518.551.16%3,012,946
Dec 8, 202518.8919.0718.8619.0318.341.06%2,212,685
Dec 5, 202519.0119.1018.7018.8318.15-0.58%3,783,651
Dec 4, 202518.8719.0218.5718.9418.25-0.42%5,116,506
Dec 3, 202519.4819.5719.0119.0218.33-2.16%5,063,689
Dec 2, 202519.7519.7519.2619.4418.740.83%4,168,463
Dec 1, 202519.2519.3919.1019.2818.580.16%2,739,756
Nov 28, 202519.3219.4719.1019.2518.551.05%3,675,504
Nov 27, 202518.8119.5018.6219.0518.36-3.69%5,065,909
Nov 26, 202519.7419.8819.4219.7819.060.76%4,654,756
Nov 25, 202519.3819.8019.2519.6318.92-1.46%5,186,549
Nov 24, 202520.0020.0019.8119.9219.201.43%7,063,735
Nov 21, 202519.8619.8619.4819.6418.93-0.20%2,962,213
Nov 20, 202519.5020.0019.5019.6818.97-0.30%2,479,681
Nov 19, 202519.8019.9819.6319.7419.03-1.55%2,181,749
Nov 18, 202520.1620.5020.0420.0519.32-1.38%3,042,208
Nov 17, 202520.2820.4820.2020.3319.590.49%1,683,256
Nov 14, 202520.4220.4220.2020.2319.50-1.12%1,573,886
Nov 13, 202520.4320.5420.1320.4619.72-0.53%2,445,985
Nov 12, 202520.2620.6720.2120.5719.831.43%2,064,724
Nov 11, 202520.1620.3820.1520.2819.550.60%2,150,157
Nov 10, 202520.3020.3720.1220.1619.431.31%2,184,487
Nov 7, 202520.3020.3719.8719.9019.180.45%2,405,450
Nov 6, 202519.4320.0319.3019.8119.091.69%2,954,897
Nov 5, 202519.4919.6619.1619.4818.78-3,507,840
Nov 4, 202519.7919.7919.4319.4818.78-0.66%1,976,861
Nov 3, 202519.6019.7619.2819.6118.90-1.16%2,934,228
Oct 31, 202519.7420.0319.7419.8419.120.20%4,569,715
Oct 30, 202519.9520.0919.8019.8019.08-1.54%4,038,364
Oct 29, 202520.1720.4020.0320.1119.38-1.61%2,515,531
Oct 28, 202520.2020.5020.1120.4419.701.54%5,513,452
Oct 27, 202520.2020.3320.0520.1319.40-0.45%2,654,076
Oct 24, 202520.3020.4720.1720.2219.490.05%6,074,709
Oct 23, 202520.2020.3220.1120.2119.480.80%2,354,852
Oct 22, 202519.9020.2219.8420.0519.32-0.84%8,594,801
Oct 21, 202520.0920.2619.9920.2219.49-0.10%3,350,359
Oct 20, 202520.0920.3419.8820.2419.513.69%4,533,160
Oct 17, 202520.9521.1119.5019.5218.81-9.25%8,625,727
Oct 16, 202521.2121.5120.8921.5120.731.75%4,041,599
Oct 15, 202521.3421.4621.0621.1420.38-0.61%3,957,067