QBE Insurance Group Limited (ASX:QBE)
Australia
· Delayed Price · Currency is AUD 22.16
+0.10 (0.45%)
Apr 29, 2026, 4:10 PM AEST
QBE Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22.20 | 22.37 | 22.13 | 22.16 | 22.16 | 0.45% | 2,001,763 |
| Apr 28, 2026 | 22.08 | 22.29 | 22.01 | 22.06 | 22.06 | -1.16% | 1,660,809 |
| Apr 27, 2026 | 22.49 | 22.49 | 22.18 | 22.32 | 22.32 | -0.22% | 1,064,215 |
| Apr 24, 2026 | 22.50 | 22.73 | 22.28 | 22.37 | 22.37 | - | 1,958,440 |
| Apr 23, 2026 | 22.32 | 22.49 | 22.11 | 22.37 | 22.37 | -0.84% | 2,443,676 |
| Apr 22, 2026 | 22.53 | 22.63 | 22.44 | 22.56 | 22.56 | 0.09% | 2,052,019 |
| Apr 21, 2026 | 22.48 | 22.61 | 22.46 | 22.54 | 22.54 | -0.44% | 2,608,127 |
| Apr 20, 2026 | 22.83 | 22.89 | 22.49 | 22.64 | 22.64 | -0.57% | 2,817,380 |
| Apr 17, 2026 | 22.75 | 23.00 | 22.70 | 22.77 | 22.77 | -0.61% | 5,390,785 |
| Apr 16, 2026 | 22.95 | 23.01 | 22.76 | 22.91 | 22.91 | 0.17% | 4,325,084 |
| Apr 15, 2026 | 23.00 | 23.00 | 22.68 | 22.87 | 22.87 | 0.18% | 3,154,095 |
| Apr 14, 2026 | 23.00 | 23.00 | 22.74 | 22.83 | 22.83 | 1.06% | 5,978,494 |
| Apr 13, 2026 | 22.51 | 22.71 | 22.49 | 22.59 | 22.59 | 0.58% | 3,405,916 |
| Apr 10, 2026 | 22.59 | 22.64 | 22.35 | 22.46 | 22.46 | -0.49% | 3,453,404 |
| Apr 9, 2026 | 22.56 | 22.59 | 22.17 | 22.57 | 22.57 | 1.62% | 3,829,794 |
| Apr 8, 2026 | 22.09 | 22.40 | 22.04 | 22.21 | 22.21 | 1.32% | 4,603,398 |
| Apr 7, 2026 | 21.89 | 22.09 | 21.70 | 21.92 | 21.92 | 1.72% | 3,263,978 |
| Apr 2, 2026 | 21.32 | 21.62 | 21.26 | 21.55 | 21.55 | 0.75% | 3,119,116 |
| Apr 1, 2026 | 21.31 | 21.48 | 21.07 | 21.39 | 21.39 | 0.75% | 2,911,212 |
| Mar 31, 2026 | 21.42 | 21.58 | 21.11 | 21.23 | 21.23 | -0.52% | 4,550,613 |
| Mar 30, 2026 | 21.01 | 21.38 | 20.86 | 21.34 | 21.34 | 0.47% | 3,231,190 |
| Mar 27, 2026 | 21.18 | 21.31 | 20.99 | 21.24 | 21.24 | 0.28% | 2,631,412 |
| Mar 26, 2026 | 21.07 | 21.32 | 21.04 | 21.18 | 21.18 | -0.52% | 2,592,029 |
| Mar 25, 2026 | 21.24 | 21.33 | 21.03 | 21.29 | 21.29 | 0.76% | 4,820,724 |
| Mar 24, 2026 | 21.05 | 21.16 | 20.94 | 21.13 | 21.13 | 1.49% | 2,860,647 |
| Mar 23, 2026 | 20.45 | 21.04 | 20.38 | 20.82 | 20.82 | 1.17% | 2,686,301 |
| Mar 20, 2026 | 20.99 | 21.15 | 20.54 | 20.58 | 20.58 | -1.11% | 9,232,796 |
| Mar 19, 2026 | 20.62 | 21.06 | 20.60 | 20.81 | 20.81 | 0.24% | 4,539,094 |
| Mar 18, 2026 | 20.66 | 20.83 | 20.52 | 20.76 | 20.76 | 0.48% | 3,105,519 |
| Mar 17, 2026 | 20.66 | 20.73 | 20.47 | 20.66 | 20.66 | 0.49% | 2,817,100 |
| Mar 16, 2026 | 20.53 | 20.74 | 20.41 | 20.56 | 20.56 | 0.19% | 2,369,782 |
| Mar 13, 2026 | 20.56 | 20.74 | 20.51 | 20.52 | 20.52 | 0.64% | 2,630,614 |
| Mar 12, 2026 | 20.74 | 20.79 | 20.28 | 20.39 | 20.39 | -2.07% | 4,188,861 |
| Mar 11, 2026 | 20.72 | 21.00 | 20.65 | 20.82 | 20.82 | 1.61% | 5,228,765 |
| Mar 10, 2026 | 20.02 | 20.74 | 20.02 | 20.49 | 20.49 | -0.58% | 3,627,309 |
| Mar 9, 2026 | 20.37 | 20.89 | 20.21 | 20.61 | 20.61 | -1.53% | 5,126,298 |
| Mar 6, 2026 | 20.80 | 21.03 | 20.77 | 20.93 | 20.93 | 0.62% | 2,645,438 |
| Mar 5, 2026 | 21.11 | 21.19 | 20.76 | 20.80 | 20.80 | -3.53% | 6,049,680 |
| Mar 4, 2026 | 21.50 | 21.58 | 21.18 | 21.56 | 20.78 | -0.19% | 6,094,056 |
| Mar 3, 2026 | 21.58 | 21.68 | 21.34 | 21.60 | 20.82 | -0.64% | 3,150,523 |
| Mar 2, 2026 | 21.47 | 21.74 | 21.08 | 21.74 | 20.95 | 0.05% | 6,774,340 |
| Feb 27, 2026 | 21.61 | 21.81 | 21.33 | 21.73 | 20.94 | 0.28% | 6,685,282 |
| Feb 26, 2026 | 21.80 | 21.99 | 21.49 | 21.67 | 20.89 | -1.01% | 4,498,788 |
| Feb 25, 2026 | 21.93 | 22.17 | 21.77 | 21.89 | 21.10 | 0.09% | 3,704,309 |
| Feb 24, 2026 | 22.05 | 22.35 | 21.47 | 21.87 | 21.08 | -1.62% | 5,288,263 |
| Feb 23, 2026 | 21.75 | 22.68 | 21.73 | 22.23 | 21.43 | 3.49% | 6,815,613 |
| Feb 20, 2026 | 21.76 | 21.96 | 20.77 | 21.48 | 20.70 | 7.08% | 6,700,400 |
| Feb 19, 2026 | 19.85 | 20.08 | 19.57 | 20.06 | 19.33 | 1.72% | 3,094,667 |
| Feb 18, 2026 | 19.85 | 20.09 | 19.45 | 19.72 | 19.01 | -0.50% | 3,835,558 |
| Feb 17, 2026 | 19.56 | 19.91 | 19.47 | 19.82 | 19.10 | 1.28% | 1,819,097 |
| Feb 16, 2026 | 19.33 | 19.66 | 19.33 | 19.57 | 18.86 | 0.46% | 1,173,849 |
| Feb 13, 2026 | 19.65 | 19.82 | 19.40 | 19.48 | 18.78 | -0.46% | 2,242,411 |
| Feb 12, 2026 | 20.06 | 20.08 | 19.45 | 19.57 | 18.86 | -2.00% | 3,117,789 |
| Feb 11, 2026 | 19.95 | 20.06 | 19.45 | 19.97 | 19.25 | 1.42% | 2,199,288 |
| Feb 10, 2026 | 19.86 | 19.95 | 19.53 | 19.69 | 18.98 | -3.39% | 3,401,088 |
| Feb 9, 2026 | 20.35 | 20.54 | 20.32 | 20.38 | 19.64 | 0.99% | 2,566,165 |
| Feb 6, 2026 | 19.97 | 20.19 | 19.94 | 20.18 | 19.45 | 0.10% | 3,289,264 |
| Feb 5, 2026 | 19.78 | 20.33 | 19.61 | 20.16 | 19.43 | 2.08% | 3,222,797 |
| Feb 4, 2026 | 19.51 | 19.75 | 19.34 | 19.75 | 19.04 | 0.30% | 3,011,709 |
| Feb 3, 2026 | 19.55 | 19.75 | 19.53 | 19.69 | 18.98 | 0.72% | 2,621,570 |
| Feb 2, 2026 | 19.90 | 20.04 | 19.51 | 19.55 | 18.84 | -0.96% | 2,815,856 |
| Jan 30, 2026 | 19.84 | 19.84 | 19.55 | 19.74 | 19.03 | 0.66% | 2,569,947 |
| Jan 29, 2026 | 19.79 | 19.79 | 19.48 | 19.61 | 18.90 | -0.20% | 2,023,560 |
| Jan 28, 2026 | 19.60 | 19.85 | 19.57 | 19.65 | 18.94 | -1.21% | 2,354,096 |
| Jan 27, 2026 | 19.42 | 20.01 | 19.41 | 19.89 | 19.17 | 1.43% | 3,007,094 |
| Jan 23, 2026 | 19.90 | 19.95 | 19.46 | 19.61 | 18.90 | -1.80% | 2,541,281 |
| Jan 22, 2026 | 19.65 | 20.02 | 19.57 | 19.97 | 19.25 | 1.99% | 2,426,546 |
| Jan 21, 2026 | 19.70 | 19.76 | 19.37 | 19.58 | 18.87 | -1.61% | 3,251,340 |
| Jan 20, 2026 | 19.60 | 20.05 | 19.53 | 19.90 | 19.18 | 0.25% | 4,329,261 |
| Jan 19, 2026 | 19.85 | 19.87 | 19.72 | 19.85 | 19.13 | - | 1,281,131 |
| Jan 16, 2026 | 19.65 | 19.90 | 19.60 | 19.85 | 19.13 | 0.56% | 1,893,319 |
| Jan 15, 2026 | 19.96 | 19.98 | 19.58 | 19.74 | 19.03 | -0.15% | 2,196,212 |
| Jan 14, 2026 | 19.75 | 19.82 | 19.53 | 19.77 | 19.05 | -0.50% | 2,574,304 |
| Jan 13, 2026 | 19.90 | 20.09 | 19.83 | 19.87 | 19.15 | 0.25% | 1,757,377 |
| Jan 12, 2026 | 19.90 | 20.18 | 19.66 | 19.82 | 19.10 | -1.39% | 2,372,886 |
| Jan 9, 2026 | 20.15 | 20.31 | 20.01 | 20.10 | 19.37 | 0.85% | 1,793,190 |
| Jan 8, 2026 | 19.66 | 19.93 | 19.60 | 19.93 | 19.21 | -0.05% | 2,187,700 |
| Jan 7, 2026 | 19.83 | 19.94 | 19.72 | 19.94 | 19.22 | 0.30% | 2,460,009 |
| Jan 6, 2026 | 19.78 | 20.04 | 19.63 | 19.88 | 19.16 | 1.27% | 2,749,762 |
| Jan 5, 2026 | 19.63 | 19.75 | 19.44 | 19.63 | 18.92 | -0.91% | 2,497,857 |
| Jan 2, 2026 | 19.70 | 19.91 | 19.70 | 19.81 | 19.09 | -0.40% | 1,271,827 |
| Dec 31, 2025 | 19.85 | 19.93 | 19.82 | 19.89 | 19.17 | 0.25% | 1,339,430 |
| Dec 30, 2025 | 19.76 | 19.92 | 19.60 | 19.84 | 19.12 | 1.43% | 1,900,640 |
| Dec 29, 2025 | 19.72 | 19.74 | 19.47 | 19.56 | 18.85 | -0.81% | 1,123,201 |
| Dec 24, 2025 | 19.89 | 19.92 | 19.65 | 19.72 | 19.01 | -1.89% | 952,670 |
| Dec 23, 2025 | 19.50 | 20.11 | 19.43 | 20.10 | 19.37 | 1.98% | 2,129,035 |
| Dec 22, 2025 | 19.64 | 19.82 | 19.60 | 19.71 | 19.00 | -0.45% | 2,295,911 |
| Dec 19, 2025 | 19.89 | 19.94 | 19.75 | 19.80 | 19.08 | 0.30% | 7,058,659 |
| Dec 18, 2025 | 19.78 | 19.90 | 19.51 | 19.74 | 19.03 | 0.77% | 5,846,359 |
| Dec 17, 2025 | 19.21 | 19.68 | 19.21 | 19.59 | 18.88 | 0.51% | 3,986,626 |
| Dec 16, 2025 | 19.50 | 19.63 | 19.33 | 19.49 | 18.78 | 0.67% | 3,057,813 |
| Dec 15, 2025 | 19.57 | 19.60 | 19.23 | 19.36 | 18.66 | -0.05% | 5,530,272 |
| Dec 12, 2025 | 19.30 | 19.50 | 19.16 | 19.37 | 18.67 | 1.15% | 2,431,201 |
| Dec 11, 2025 | 19.28 | 19.36 | 19.12 | 19.15 | 18.46 | -0.10% | 3,491,058 |
| Dec 10, 2025 | 19.10 | 19.28 | 18.61 | 19.17 | 18.48 | -0.42% | 3,831,931 |
| Dec 9, 2025 | 19.05 | 19.30 | 18.91 | 19.25 | 18.55 | 1.16% | 3,012,946 |
| Dec 8, 2025 | 18.89 | 19.07 | 18.86 | 19.03 | 18.34 | 1.06% | 2,212,685 |
| Dec 5, 2025 | 19.01 | 19.10 | 18.70 | 18.83 | 18.15 | -0.58% | 3,783,651 |
| Dec 4, 2025 | 18.87 | 19.02 | 18.57 | 18.94 | 18.25 | -0.42% | 5,116,506 |
| Dec 3, 2025 | 19.48 | 19.57 | 19.01 | 19.02 | 18.33 | -2.16% | 5,063,689 |