QBE

QBE Insurance Historical Data

QBE Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 9.94 -0.16 -1.58% 9.97 10.04 9.875 3,510,884
Aug 06 2020 10.10 0.01 0.1% 10.18 10.19 9.90 4,616,348
Aug 05 2020 10.09 -0.26 -2.51% 10.14 10.24 10.01 4,141,672
Aug 04 2020 10.35 0.32 3.19% 10.28 10.425 10.20 5,961,275
Aug 03 2020 10.03 0.15 1.52% 9.89 10.065 9.81 3,801,072
Jul 31 2020 9.88 -0.36 -3.52% 10.13 10.14 9.87 7,209,738
Jul 30 2020 10.24 -0.05 -0.49% 10.16 10.32 10.13 5,577,123
Jul 29 2020 10.29 -0.18 -1.72% 10.39 10.44 10.13 7,182,768
Jul 28 2020 10.47 -0.07 -0.66% 10.57 10.62 10.40 7,257,195
Jul 27 2020 10.54 0.13 1.25% 10.43 10.55 10.28 8,347,382
Jul 24 2020 10.41 0.19 1.81% 10.19 10.44 10.16 6,949,750
Jul 23 2020 10.225 0.39 3.91% 9.86 10.315 9.86 11,185,308
Jul 22 2020 9.84 0.14 1.44% 9.67 9.94 9.62 10,442,972
Jul 21 2020 9.70 0.41 4.41% 9.28 9.72 9.26 4,165,969
Jul 20 2020 9.29 -0.08 -0.85% 9.31 9.41 9.22 1,474,020
Jul 17 2020 9.37 0.02 0.21% 9.45 9.45 9.30 2,358,803
Jul 16 2020 9.35 -0.25 -2.6% 9.73 9.74 9.32 3,723,598
Jul 15 2020 9.60 0.27 2.89% 9.47 9.68 9.36 4,341,246
Jul 14 2020 9.33 0.00 0.0% 9.33 9.33 9.33 0.00
Jul 13 2020 9.33 0.08 0.86% 9.40 9.46 9.30 5,282,170
Jul 10 2020 9.25 -0.17 -1.8% 9.35 9.35 9.21 3,340,707
Jul 09 2020 9.42 -0.19 -1.98% 9.63 9.66 9.36 3,966,645
Jul 08 2020 9.61 -0.14 -1.39% 9.76 9.76 9.58 10,623,787
Jul 07 2020 9.745 0.25 2.69% 9.58 9.81 9.45 13,395,696
Jul 06 2020 9.49 0.04 0.42% 9.52 9.52 9.27 3,644,158
Jul 03 2020 9.45 0.11 1.18% 9.44 9.52 9.33 6,799,284
Jul 02 2020 9.34 0.53 6.02% 8.85 9.37 8.82 7,256,958
Jul 01 2020 8.81 0.06 0.69% 8.85 8.89 8.64 5,486,612
Jun 30 2020 8.75 0.00 0.0% 8.75 8.75 8.75 0.00
Jun 29 2020 8.75 -0.15 -1.69% 8.69 8.76 8.59 3,695,349
Jun 26 2020 8.90 0.31 3.55% 8.68 8.93 8.64 5,622,159
Jun 25 2020 8.595 -0.30 -3.32% 8.65 8.80 8.58 5,692,181
Jun 24 2020 8.89 -0.09 -1.0% 9.03 9.06 8.875 5,107,948
Jun 23 2020 8.98 -0.06 -0.66% 8.99 9.05 8.82 5,557,863
Jun 22 2020 9.04 -0.07 -0.77% 8.84 9.09 8.81 4,647,219
Jun 19 2020 9.11 0.22 2.47% 8.96 9.13 8.73 17,207,334
Jun 18 2020 8.89 0.34 3.98% 8.49 8.98 8.43 11,331,469
Jun 17 2020 8.55 -0.10 -1.16% 8.69 8.74 8.38 5,788,828
Jun 16 2020 8.65 0.54 6.66% 8.37 8.68 8.31 7,357,341
Jun 15 2020 8.11 -0.27 -3.22% 8.31 8.38 8.06 5,251,542
Jun 12 2020 8.38 -0.27 -3.12% 8.30 8.42 8.22 11,219,944
Jun 11 2020 8.65 -0.70 -7.49% 8.95 9.02 8.64 7,388,249
Jun 10 2020 9.35 -0.23 -2.4% 9.48 9.54 9.34 7,236,096
Jun 09 2020 9.58 0.48 5.27% 9.45 9.62 9.25 8,316,421
Jun 08 2020 9.10 0.00 +0.00% 8.83 9.145 8.82 0.00
Jun 05 2020 9.10 0.28 3.17% 8.83 9.145 8.82 6,311,421
Jun 04 2020 8.82 -0.12 -1.34% 9.10 9.22 8.80 7,299,491
Jun 03 2020 8.94 0.42 4.93% 8.70 8.95 8.65 5,012,815
Jun 02 2020 8.52 -0.19 -2.18% 8.63 8.74 8.46 7,290,443
Jun 01 2020 8.71 -0.13 -1.47% 8.60 8.85 8.45 6,791,616
May 29 2020 8.84 -0.08 -0.9% 8.79 8.92 8.64 11,172,025
May 28 2020 8.92 0.40 4.69% 8.60 8.965 8.53 11,047,403
May 27 2020 8.52 0.36 4.41% 8.20 8.55 8.125 10,125,515
May 26 2020 8.16 -0.03 -0.37% 8.15 8.24 7.90 6,913,414
May 25 2020 8.19 0.46 5.95% 7.84 8.26 7.76 6,668,506
May 22 2020 7.73 0.04 0.52% 7.73 7.87 7.72 5,647,501
May 21 2020 7.69 -0.06 -0.77% 7.86 7.87 7.67 4,995,063
May 20 2020 7.75 -0.01 -0.13% 7.62 7.78 7.60 5,284,036
May 19 2020 7.76 0.23 3.05% 7.78 7.86 7.695 7,400,939
May 18 2020 7.53 -0.05 -0.66% 7.65 7.80 7.52 4,855,302
May 15 2020 7.58 0.14 1.88% 7.53 7.63 7.47 5,436,633
May 14 2020 7.44 0.11 1.5% 7.25 7.54 7.18 6,091,195
May 13 2020 7.33 -0.16 -2.14% 7.37 7.43 7.28 7,308,955
May 12 2020 7.49 -0.20 -2.6% 7.61 7.69 7.42 7,253,329
Your Recent History
ASX
QBE
QBE Insura..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200810 23:07:48