QBE Insurance Group Limited (ASX:QBE)
Australia
· Delayed Price · Currency is AUD 18.83
-0.11 (-0.58%)
At close: Dec 5, 2025
QBE Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.01 | 19.10 | 18.70 | 18.83 | 18.83 | -0.58% | 3,783,651 |
| Dec 4, 2025 | 18.87 | 19.02 | 18.57 | 18.94 | 18.94 | -0.42% | 5,116,506 |
| Dec 3, 2025 | 19.48 | 19.57 | 19.01 | 19.02 | 19.02 | -2.16% | 5,063,689 |
| Dec 2, 2025 | 19.75 | 19.75 | 19.26 | 19.44 | 19.44 | 0.83% | 4,147,799 |
| Dec 1, 2025 | 19.25 | 19.39 | 19.10 | 19.28 | 19.28 | 0.16% | 2,739,756 |
| Nov 28, 2025 | 19.32 | 19.47 | 19.10 | 19.25 | 19.25 | 1.05% | 3,675,504 |
| Nov 27, 2025 | 18.81 | 19.50 | 18.62 | 19.05 | 19.05 | -3.69% | 5,065,909 |
| Nov 26, 2025 | 19.74 | 19.88 | 19.42 | 19.78 | 19.78 | 0.76% | 4,654,756 |
| Nov 25, 2025 | 19.38 | 19.80 | 19.25 | 19.63 | 19.63 | -1.46% | 5,186,549 |
| Nov 24, 2025 | 20.00 | 20.00 | 19.81 | 19.92 | 19.92 | 1.43% | 6,482,829 |
| Nov 21, 2025 | 19.86 | 19.86 | 19.48 | 19.64 | 19.64 | -0.20% | 2,962,213 |
| Nov 20, 2025 | 19.50 | 20.00 | 19.50 | 19.68 | 19.68 | -0.30% | 2,479,681 |
| Nov 19, 2025 | 19.80 | 19.98 | 19.63 | 19.74 | 19.74 | -1.55% | 2,181,749 |
| Nov 18, 2025 | 20.16 | 20.50 | 20.04 | 20.05 | 20.05 | -1.38% | 3,042,208 |
| Nov 17, 2025 | 20.28 | 20.48 | 20.20 | 20.33 | 20.33 | 0.49% | 1,683,256 |
| Nov 14, 2025 | 20.42 | 20.42 | 20.20 | 20.23 | 20.23 | -1.12% | 1,573,886 |
| Nov 13, 2025 | 20.43 | 20.54 | 20.13 | 20.46 | 20.46 | -0.53% | 2,445,985 |
| Nov 12, 2025 | 20.26 | 20.67 | 20.21 | 20.57 | 20.57 | 1.43% | 2,064,724 |
| Nov 11, 2025 | 20.16 | 20.38 | 20.15 | 20.28 | 20.28 | 0.60% | 2,150,157 |
| Nov 10, 2025 | 20.30 | 20.37 | 20.12 | 20.16 | 20.16 | 1.31% | 2,184,487 |
| Nov 7, 2025 | 20.30 | 20.37 | 19.87 | 19.90 | 19.90 | 0.45% | 2,405,450 |
| Nov 6, 2025 | 19.43 | 20.03 | 19.30 | 19.81 | 19.81 | 1.69% | 2,954,897 |
| Nov 5, 2025 | 19.49 | 19.66 | 19.16 | 19.48 | 19.48 | - | 3,507,840 |
| Nov 4, 2025 | 19.79 | 19.79 | 19.43 | 19.48 | 19.48 | -0.66% | 1,976,861 |
| Nov 3, 2025 | 19.60 | 19.76 | 19.28 | 19.61 | 19.61 | -1.16% | 2,934,228 |
| Oct 31, 2025 | 19.74 | 20.03 | 19.74 | 19.84 | 19.84 | 0.20% | 4,569,715 |
| Oct 30, 2025 | 19.95 | 20.09 | 19.80 | 19.80 | 19.80 | -1.54% | 4,038,364 |
| Oct 29, 2025 | 20.17 | 20.40 | 20.03 | 20.11 | 20.11 | -1.61% | 2,515,531 |
| Oct 28, 2025 | 20.20 | 20.50 | 20.11 | 20.44 | 20.44 | 1.54% | 5,513,452 |
| Oct 27, 2025 | 20.20 | 20.33 | 20.05 | 20.13 | 20.13 | -0.45% | 2,654,076 |
| Oct 24, 2025 | 20.30 | 20.47 | 20.17 | 20.22 | 20.22 | 0.05% | 6,074,709 |
| Oct 23, 2025 | 20.20 | 20.32 | 20.11 | 20.21 | 20.21 | 0.80% | 2,354,852 |
| Oct 22, 2025 | 19.90 | 20.22 | 19.84 | 20.05 | 20.05 | -0.84% | 8,594,801 |
| Oct 21, 2025 | 20.09 | 20.26 | 19.99 | 20.22 | 20.22 | -0.10% | 3,350,359 |
| Oct 20, 2025 | 20.09 | 20.34 | 19.88 | 20.24 | 20.24 | 3.69% | 4,533,160 |
| Oct 17, 2025 | 20.95 | 21.11 | 19.50 | 19.52 | 19.52 | -9.25% | 8,625,727 |
| Oct 16, 2025 | 21.21 | 21.51 | 20.89 | 21.51 | 21.51 | 1.75% | 4,041,599 |
| Oct 15, 2025 | 21.34 | 21.46 | 21.06 | 21.14 | 21.14 | -0.61% | 3,957,067 |
| Oct 14, 2025 | 21.41 | 21.60 | 21.06 | 21.27 | 21.27 | -1.44% | 2,253,677 |
| Oct 13, 2025 | 21.70 | 21.75 | 21.50 | 21.58 | 21.58 | - | 2,553,735 |
| Oct 10, 2025 | 21.35 | 21.60 | 21.32 | 21.58 | 21.58 | 1.03% | 1,736,705 |
| Oct 9, 2025 | 21.50 | 21.58 | 21.36 | 21.36 | 21.36 | -0.23% | 2,617,023 |
| Oct 8, 2025 | 21.28 | 21.48 | 21.19 | 21.41 | 21.41 | 0.99% | 2,460,655 |
| Oct 7, 2025 | 21.30 | 21.42 | 21.09 | 21.20 | 21.20 | 0.38% | 3,379,055 |
| Oct 6, 2025 | 21.01 | 21.20 | 20.94 | 21.12 | 21.12 | 1.49% | 2,356,101 |
| Oct 3, 2025 | 21.03 | 21.10 | 20.81 | 20.81 | 20.81 | -1.37% | 2,321,154 |
| Oct 2, 2025 | 21.05 | 21.14 | 20.68 | 21.10 | 21.10 | 1.39% | 4,071,727 |
| Oct 1, 2025 | 20.58 | 20.88 | 20.46 | 20.81 | 20.81 | 1.07% | 2,798,759 |
| Sep 30, 2025 | 20.83 | 20.89 | 20.47 | 20.59 | 20.59 | -0.72% | 3,091,833 |
| Sep 29, 2025 | 20.40 | 20.81 | 20.30 | 20.74 | 20.74 | 1.57% | 2,703,921 |
| Sep 26, 2025 | 20.16 | 20.45 | 20.08 | 20.42 | 20.42 | 1.24% | 2,739,574 |
| Sep 25, 2025 | 20.42 | 20.52 | 20.13 | 20.17 | 20.17 | -1.18% | 3,203,555 |
| Sep 24, 2025 | 20.51 | 20.52 | 20.23 | 20.41 | 20.41 | 0.39% | 5,172,309 |
| Sep 23, 2025 | 20.29 | 20.51 | 20.25 | 20.33 | 20.33 | -0.10% | 7,699,972 |
| Sep 22, 2025 | 20.47 | 20.51 | 20.28 | 20.35 | 20.35 | 0.25% | 3,305,934 |
| Sep 19, 2025 | 20.01 | 20.42 | 20.01 | 20.30 | 20.30 | 0.35% | 7,503,917 |
| Sep 18, 2025 | 20.54 | 20.54 | 20.18 | 20.23 | 20.23 | -1.32% | 5,246,388 |
| 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 |