Singapore markets closed
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
60,190.74 -2,279.72 (-3.65%) CMC Crypto 200
1,304.24 -30.68 (-2.30%)
QBE Insurance Group Limited (QBE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 16.97 | 17.10 | 16.82 | 16.82 | 16.82 | 3,148,022 |
| 02 Jul 2024 | 17.08 | 17.24 | 16.90 | 17.00 | 17.00 | 2,196,237 |
| 01 Jul 2024 | 17.24 | 17.32 | 16.95 | 17.06 | 17.06 | 2,650,139 |
| 28 Jun 2024 | 17.36 | 17.65 | 17.25 | 17.39 | 17.39 | 3,923,950 |
| 27 Jun 2024 | 17.00 | 17.28 | 16.71 | 17.24 | 17.24 | 4,348,315 |
| 26 Jun 2024 | 17.73 | 17.74 | 17.37 | 17.48 | 17.48 | 3,760,107 |
| 25 Jun 2024 | 17.79 | 17.83 | 17.53 | 17.81 | 17.81 | 2,807,131 |
| 24 Jun 2024 | 18.03 | 18.04 | 17.54 | 17.57 | 17.57 | 3,415,223 |
| 21 Jun 2024 | 17.95 | 18.06 | 17.84 | 18.05 | 18.05 | 9,800,994 |
| 20 Jun 2024 | 17.59 | 18.01 | 17.55 | 17.65 | 17.65 | 5,916,228 |
| 19 Jun 2024 | 18.23 | 18.44 | 17.42 | 17.59 | 17.59 | 4,543,066 |
| 18 Jun 2024 | 18.38 | 18.47 | 18.30 | 18.37 | 18.37 | 4,077,807 |
| 17 Jun 2024 | 18.28 | 18.33 | 18.15 | 18.23 | 18.23 | 2,624,674 |
| 14 Jun 2024 | 18.34 | 18.40 | 18.27 | 18.31 | 18.31 | 1,727,598 |
| 13 Jun 2024 | 18.47 | 18.50 | 18.22 | 18.34 | 18.34 | 2,943,046 |
| 12 Jun 2024 | 18.14 | 18.54 | 18.12 | 18.32 | 18.32 | 2,610,400 |
| 11 Jun 2024 | 18.47 | 18.60 | 18.29 | 18.36 | 18.36 | 3,652,446 |
| 07 Jun 2024 | 18.41 | 18.67 | 18.39 | 18.58 | 18.58 | 3,429,089 |
| 06 Jun 2024 | 18.19 | 18.41 | 18.13 | 18.41 | 18.41 | 3,627,917 |
| 05 Jun 2024 | 18.04 | 18.20 | 18.00 | 18.08 | 18.08 | 3,526,089 |
| 04 Jun 2024 | 18.34 | 18.34 | 17.88 | 18.01 | 18.01 | 2,967,199 |
| 03 Jun 2024 | 17.99 | 18.31 | 17.99 | 18.26 | 18.26 | 3,598,895 |
| 31 May 2024 | 17.70 | 17.89 | 17.64 | 17.80 | 17.80 | 8,979,398 |
| 30 May 2024 | 17.37 | 17.54 | 17.36 | 17.49 | 17.49 | 3,683,528 |
| 29 May 2024 | 17.74 | 17.81 | 17.26 | 17.47 | 17.47 | 4,852,560 |
| 28 May 2024 | 17.77 | 17.95 | 17.73 | 17.73 | 17.73 | 3,255,109 |
| 27 May 2024 | 17.85 | 17.88 | 17.73 | 17.78 | 17.78 | 1,715,713 |
| 24 May 2024 | 17.74 | 17.92 | 17.66 | 17.78 | 17.78 | 2,668,525 |
| 23 May 2024 | 17.80 | 18.10 | 17.77 | 18.05 | 18.05 | 2,461,165 |
| 22 May 2024 | 17.81 | 18.12 | 17.80 | 17.86 | 17.86 | 3,214,918 |
| 21 May 2024 | 17.55 | 17.72 | 17.50 | 17.67 | 17.67 | 4,975,194 |
| 20 May 2024 | 17.65 | 18.00 | 17.64 | 17.68 | 17.68 | 4,028,610 |
| 17 May 2024 | 17.80 | 17.80 | 17.43 | 17.53 | 17.53 | 2,201,408 |
| 16 May 2024 | 17.78 | 17.94 | 17.72 | 17.80 | 17.80 | 3,596,300 |
| 15 May 2024 | 17.36 | 17.70 | 17.36 | 17.62 | 17.62 | 2,694,879 |
| 14 May 2024 | 17.50 | 17.60 | 17.28 | 17.36 | 17.36 | 2,427,487 |
| 13 May 2024 | 17.78 | 17.84 | 17.47 | 17.59 | 17.59 | 2,021,548 |
| 10 May 2024 | 17.90 | 17.90 | 17.22 | 17.61 | 17.61 | 2,740,323 |
| 09 May 2024 | 17.49 | 17.61 | 17.35 | 17.59 | 17.59 | 2,165,503 |
| 08 May 2024 | 17.52 | 17.68 | 17.45 | 17.49 | 17.49 | 2,967,396 |
| 07 May 2024 | 17.38 | 17.40 | 16.99 | 17.35 | 17.35 | 3,144,444 |
| 06 May 2024 | 17.36 | 17.40 | 17.15 | 17.19 | 17.19 | 2,752,507 |
| 03 May 2024 | 17.35 | 17.48 | 17.24 | 17.33 | 17.33 | 2,492,712 |
| 02 May 2024 | 17.53 | 17.67 | 17.44 | 17.44 | 17.44 | 3,092,759 |
| 01 May 2024 | 17.63 | 17.69 | 17.44 | 17.52 | 17.52 | 2,212,138 |
| 30 Apr 2024 | 17.68 | 17.82 | 17.54 | 17.73 | 17.73 | 3,509,116 |
| 29 Apr 2024 | 17.96 | 17.97 | 17.68 | 17.73 | 17.73 | 2,015,457 |
| 26 Apr 2024 | 17.83 | 17.99 | 17.68 | 17.71 | 17.71 | 3,047,502 |
| 24 Apr 2024 | 17.70 | 17.85 | 17.64 | 17.79 | 17.79 | 3,313,503 |
| 23 Apr 2024 | 17.43 | 17.67 | 17.43 | 17.60 | 17.60 | 1,598,100 |
| 22 Apr 2024 | 17.45 | 17.63 | 17.38 | 17.43 | 17.43 | 1,869,884 |
| 19 Apr 2024 | 17.40 | 17.48 | 17.12 | 17.34 | 17.34 | 2,821,671 |
| 18 Apr 2024 | 17.56 | 17.59 | 17.33 | 17.48 | 17.48 | 3,313,013 |
| 17 Apr 2024 | 17.50 | 17.69 | 17.36 | 17.53 | 17.53 | 2,640,892 |
| 16 Apr 2024 | 17.50 | 17.54 | 17.24 | 17.29 | 17.29 | 3,761,465 |
| 15 Apr 2024 | 17.70 | 17.81 | 17.45 | 17.60 | 17.60 | 2,469,989 |
| 12 Apr 2024 | 17.57 | 17.90 | 17.57 | 17.81 | 17.81 | 2,567,500 |
| 11 Apr 2024 | 17.67 | 17.94 | 17.57 | 17.81 | 17.81 | 4,118,946 |
| 10 Apr 2024 | 17.85 | 17.91 | 17.50 | 17.55 | 17.55 | 3,835,300 |
| 09 Apr 2024 | 17.99 | 18.10 | 17.77 | 17.89 | 17.89 | 1,820,633 |
| 08 Apr 2024 | 18.06 | 18.14 | 17.89 | 17.89 | 17.89 | 3,155,893 |
| 05 Apr 2024 | 17.99 | 18.00 | 17.84 | 17.98 | 17.98 | 1,938,187 |
| 04 Apr 2024 | 18.20 | 18.21 | 17.96 | 18.14 | 18.14 | 2,099,955 |
| 03 Apr 2024 | 18.03 | 18.42 | 17.94 | 18.20 | 18.20 | 5,277,684 |
| 02 Apr 2024 | 17.83 | 18.22 | 17.80 | 18.04 | 18.04 | 2,319,759 |
| 28 Mar 2024 | 18.20 | 18.31 | 18.07 | 18.13 | 18.13 | 3,570,398 |
| 27 Mar 2024 | 17.95 | 18.14 | 17.88 | 18.11 | 18.11 | 4,641,549 |
| 26 Mar 2024 | 17.90 | 17.94 | 17.84 | 17.90 | 17.90 | 1,893,217 |
| 25 Mar 2024 | 17.92 | 17.99 | 17.82 | 17.85 | 17.85 | 1,941,919 |
| 22 Mar 2024 | 17.65 | 17.87 | 17.45 | 17.87 | 17.87 | 5,026,412 |
| 21 Mar 2024 | 17.44 | 17.73 | 17.35 | 17.68 | 17.68 | 4,019,300 |
| 20 Mar 2024 | 17.52 | 17.56 | 17.39 | 17.43 | 17.43 | 2,363,219 |
| 19 Mar 2024 | 17.56 | 17.67 | 17.38 | 17.38 | 17.38 | 3,717,824 |
| 18 Mar 2024 | 17.52 | 17.64 | 17.44 | 17.59 | 17.59 | 2,542,629 |
| 15 Mar 2024 | 17.28 | 17.56 | 17.14 | 17.56 | 17.56 | 11,896,623 |
| 14 Mar 2024 | 17.48 | 17.50 | 17.30 | 17.34 | 17.34 | 2,397,091 |
| 13 Mar 2024 | 17.54 | 17.54 | 17.29 | 17.43 | 17.43 | 3,087,731 |
| 12 Mar 2024 | 17.20 | 17.45 | 17.13 | 17.30 | 17.30 | 3,354,122 |
| 11 Mar 2024 | 17.10 | 17.18 | 16.87 | 17.08 | 17.08 | 2,237,504 |
| 08 Mar 2024 | 17.00 | 17.15 | 16.92 | 17.09 | 17.09 | 2,064,441 |
| 07 Mar 2024 | 17.00 | 17.00 | 16.87 | 16.95 | 16.95 | 2,380,538 |
| 06 Mar 2024 | 17.00 | 17.00 | 16.79 | 16.86 | 16.86 | 2,383,564 |
| 06 Mar 2024 | 0.48 Dividend | |||||
| 05 Mar 2024 | 17.06 | 17.36 | 16.84 | 17.22 | 16.74 | 2,914,585 |
| 04 Mar 2024 | 17.25 | 17.35 | 17.11 | 17.24 | 16.76 | 1,885,907 |
| 01 Mar 2024 | 17.13 | 17.36 | 17.08 | 17.32 | 16.84 | 1,542,077 |
| 29 Feb 2024 | 17.40 | 17.58 | 17.29 | 17.29 | 16.81 | 8,067,233 |
| 28 Feb 2024 | 16.97 | 17.29 | 16.92 | 17.20 | 16.72 | 2,574,500 |
| 27 Feb 2024 | 16.87 | 17.03 | 16.75 | 17.02 | 16.55 | 3,429,503 |
| 26 Feb 2024 | 16.96 | 17.10 | 16.86 | 16.95 | 16.48 | 2,239,497 |
| 23 Feb 2024 | 16.85 | 16.93 | 16.76 | 16.85 | 16.38 | 1,783,883 |
| 22 Feb 2024 | 16.80 | 16.86 | 16.65 | 16.71 | 16.24 | 2,825,492 |
| 21 Feb 2024 | 17.37 | 17.37 | 16.80 | 16.81 | 16.34 | 4,568,742 |
| 20 Feb 2024 | 16.71 | 17.22 | 16.63 | 17.11 | 16.63 | 6,267,858 |
| 19 Feb 2024 | 16.18 | 16.75 | 16.13 | 16.71 | 16.24 | 3,391,610 |
| 16 Feb 2024 | 16.00 | 16.11 | 15.61 | 16.11 | 15.66 | 7,765,727 |
| 15 Feb 2024 | 16.49 | 16.64 | 16.34 | 16.39 | 15.93 | 4,274,300 |
| 14 Feb 2024 | 16.62 | 16.68 | 16.42 | 16.46 | 16.00 | 3,608,812 |
| 13 Feb 2024 | 16.71 | 16.80 | 16.59 | 16.66 | 16.20 | 1,660,583 |
| 12 Feb 2024 | 16.66 | 16.74 | 16.57 | 16.64 | 16.18 | 1,643,285 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.