Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
QBE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 17.43 | 0.13 | 0.75% | 17.45 | 17.625 | 17.38 | 1,867,545 |
| Apr 19 2024 | 17.30 | -0.13 | -0.75% | 17.40 | 18.01 | 12.01 | 2,690,100 |
| Apr 18 2024 | 17.43 | -0.14 | -0.80% | 17.56 | 17.59 | 17.33 | 3,313,013 |
| Apr 17 2024 | 17.57 | 0.23 | 1.33% | 17.50 | 17.69 | 17.36 | 2,640,892 |
| Apr 16 2024 | 17.34 | -0.26 | -1.48% | 17.50 | 17.54 | 17.24 | 3,761,465 |
| Apr 15 2024 | 17.60 | -0.26 | -1.46% | 17.70 | 17.81 | 17.45 | 2,456,417 |
| Apr 12 2024 | 17.86 | 0.11 | 0.62% | 17.57 | 17.90 | 17.57 | 2,567,500 |
| Apr 11 2024 | 17.75 | 0.20 | 1.14% | 17.67 | 17.94 | 15.67 | 4,117,996 |
| Apr 10 2024 | 17.55 | -0.34 | -1.90% | 17.85 | 17.91 | 17.50 | 3,835,300 |
| Apr 09 2024 | 17.89 | -0.03 | -0.17% | 17.99 | 18.10 | 17.77 | 1,820,633 |
| Apr 08 2024 | 17.92 | -0.05 | -0.28% | 18.06 | 18.14 | 17.92 | 2,970,593 |
| Apr 05 2024 | 17.97 | -0.18 | -0.99% | 17.99 | 18.005 | 17.84 | 1,911,495 |
| Apr 04 2024 | 18.15 | -0.13 | -0.71% | 18.20 | 18.21 | 17.96 | 2,092,263 |
| Apr 03 2024 | 18.28 | 0.24 | 1.33% | 18.03 | 18.425 | 17.94 | 5,099,565 |
| Apr 02 2024 | 18.04 | -0.11 | -0.61% | 17.83 | 18.22 | 17.80 | 2,287,629 |
| Mar 28 2024 | 18.15 | 0.04 | 0.22% | 18.20 | 18.31 | 18.065 | 3,542,247 |
| Mar 27 2024 | 18.11 | 0.22 | 1.23% | 17.95 | 18.14 | 17.88 | 4,641,549 |
| Mar 26 2024 | 17.89 | 0.00 | 0.00% | 17.90 | 17.945 | 17.84 | 1,662,436 |
| Mar 25 2024 | 17.89 | 0.05 | 0.28% | 17.92 | 17.99 | 17.82 | 1,917,743 |
| Mar 22 2024 | 17.84 | 0.18 | 1.02% | 17.65 | 19.01 | 13.51 | 5,020,382 |
| Mar 21 2024 | 17.66 | 0.21 | 1.20% | 17.44 | 17.73 | 17.35 | 4,019,300 |
| Mar 20 2024 | 17.45 | -0.02 | -0.09% | 17.52 | 17.56 | 17.38 | 2,363,219 |
| Mar 19 2024 | 17.465 | -0.13 | -0.71% | 17.56 | 17.67 | 17.41 | 3,496,658 |
| Mar 18 2024 | 17.59 | 0.16 | 0.92% | 17.52 | 17.635 | 17.44 | 2,542,629 |
| Mar 15 2024 | 17.43 | 0.08 | 0.46% | 17.28 | 17.47 | 17.14 | 11,699,129 |
| Mar 14 2024 | 17.35 | -0.09 | -0.52% | 17.48 | 17.50 | 17.30 | 2,340,031 |
| Mar 13 2024 | 17.44 | 0.13 | 0.75% | 17.54 | 17.54 | 17.29 | 3,087,731 |
| Mar 12 2024 | 17.31 | 0.27 | 1.58% | 17.20 | 17.45 | 17.125 | 3,354,122 |
| Mar 11 2024 | 17.04 | -0.06 | -0.35% | 17.10 | 17.18 | 16.87 | 2,237,504 |
| Mar 08 2024 | 17.10 | 0.16 | 0.94% | 17.00 | 17.15 | 16.92 | 2,064,441 |
| Mar 07 2024 | 16.94 | 0.11 | 0.65% | 17.00 | 20.00 | 16.87 | 2,376,020 |
| Mar 06 2024 | 16.83 | -0.39 | -2.26% | 17.00 | 17.00 | 9.00 | 2,383,564 |
| Mar 05 2024 | 17.22 | -0.03 | -0.17% | 17.06 | 17.36 | 16.84 | 2,764,095 |
| Mar 04 2024 | 17.25 | -0.09 | -0.52% | 17.25 | 17.35 | 17.11 | 1,885,907 |
| Mar 01 2024 | 17.34 | -0.01 | -0.06% | 17.13 | 17.365 | 17.08 | 1,536,949 |
| Feb 29 2024 | 17.35 | 0.15 | 0.87% | 17.40 | 17.585 | 17.31 | 6,972,649 |
| Feb 28 2024 | 17.20 | 0.17 | 1.00% | 16.97 | 17.29 | 16.925 | 2,574,500 |
| Feb 27 2024 | 17.03 | 0.01 | 0.06% | 16.87 | 17.03 | 16.75 | 3,358,103 |
| Feb 26 2024 | 17.02 | 0.21 | 1.25% | 16.96 | 17.10 | 16.86 | 2,113,597 |
| Feb 23 2024 | 16.81 | 0.06 | 0.36% | 16.85 | 16.93 | 16.76 | 1,755,745 |
| Feb 22 2024 | 16.75 | -0.08 | -0.48% | 16.80 | 16.86 | 16.645 | 2,121,094 |
| Feb 21 2024 | 16.83 | -0.33 | -1.92% | 17.37 | 17.37 | 16.80 | 3,681,626 |
| Feb 20 2024 | 17.16 | 0.46 | 2.75% | 16.71 | 17.22 | 16.625 | 6,267,858 |
| Feb 19 2024 | 16.70 | 0.66 | 4.11% | 16.18 | 16.75 | 16.13 | 3,391,610 |
| Feb 16 2024 | 16.04 | -0.35 | -2.14% | 16.00 | 17.01 | 14.00 | 7,753,396 |
| Feb 15 2024 | 16.39 | -0.04 | -0.24% | 16.49 | 16.64 | 16.34 | 3,951,503 |
| Feb 14 2024 | 16.43 | -0.24 | -1.44% | 16.62 | 16.68 | 16.42 | 3,592,652 |
| Feb 13 2024 | 16.67 | -0.01 | -0.06% | 16.71 | 16.80 | 16.595 | 1,653,821 |
| Feb 12 2024 | 16.68 | 0.21 | 1.28% | 16.66 | 16.74 | 16.57 | 1,631,285 |
| Feb 09 2024 | 16.47 | -0.07 | -0.42% | 16.61 | 16.64 | 16.37 | 2,607,884 |
| Feb 08 2024 | 16.54 | 0.18 | 1.10% | 16.40 | 16.55 | 16.33 | 2,466,967 |
| Feb 07 2024 | 16.36 | 0.19 | 1.18% | 16.15 | 16.40 | 16.135 | 3,743,524 |
| Feb 06 2024 | 16.17 | -0.02 | -0.12% | 16.16 | 16.33 | 16.13 | 3,345,163 |
| Feb 05 2024 | 16.19 | 0.05 | 0.31% | 16.34 | 16.34 | 16.13 | 1,933,892 |
| Feb 02 2024 | 16.14 | 0.16 | 1.00% | 15.96 | 16.21 | 15.79 | 3,651,498 |
| Feb 01 2024 | 15.98 | 0.15 | 0.95% | 15.95 | 16.23 | 15.82 | 5,946,626 |
| Jan 31 2024 | 15.83 | 0.44 | 2.86% | 15.55 | 15.89 | 15.52 | 4,726,280 |
| Jan 30 2024 | 15.39 | -0.33 | -2.10% | 15.81 | 15.82 | 15.36 | 3,456,366 |
| Jan 29 2024 | 15.72 | -0.11 | -0.69% | 15.79 | 15.80 | 15.58 | 2,792,799 |
| Jan 25 2024 | 15.83 | 0.27 | 1.74% | 15.71 | 15.97 | 15.68 | 2,778,653 |
| Jan 24 2024 | 15.56 | -0.18 | -1.14% | 15.71 | 15.745 | 15.50 | 2,069,169 |
