QBE

QBE Insurance Historical Data

QBE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 8.60 -0.15 -1.71% 8.71 8.81 8.585 2,879,879
Jan 14 2021 8.75 0.01 0.11% 8.75 8.78 8.63 3,098,668
Jan 13 2021 8.74 0.16 1.86% 8.62 8.77 8.60 4,478,243
Jan 12 2021 8.58 0.09 1.06% 8.51 8.62 8.47 4,292,972
Jan 11 2021 8.49 -0.06 -0.7% 8.53 8.65 8.43 3,529,332
Jan 08 2021 8.55 -0.05 -0.58% 8.52 8.60 8.47 3,156,535
Jan 07 2021 8.60 0.27 3.24% 8.53 8.60 8.43 7,514,175
Jan 06 2021 8.33 0.00 0.0% 8.31 8.39 8.27 5,656,845
Jan 05 2021 8.33 -0.24 -2.8% 8.50 8.51 8.32 5,660,431
Jan 04 2021 8.57 0.04 0.47% 8.54 8.61 8.54 2,386,234
Jan 01 2021 8.53 0.00 +0.00% 8.69 8.71 8.53 0.00
Dec 31 2020 8.53 0.00 +0.00% 8.69 8.71 8.53 0.00
Dec 31 2020 8.53 -0.13 -1.5% 8.69 8.71 8.53 3,247,219
Dec 30 2020 8.66 -0.14 -1.59% 8.78 8.80 8.62 3,926,556
Dec 29 2020 8.80 -0.06 -0.68% 8.94 8.95 8.77 2,453,077
Dec 28 2020 8.86 0.00 +0.00% 8.91 8.95 8.835 0.00
Dec 25 2020 8.86 0.00 +0.00% 8.91 8.95 8.835 0.00
Dec 24 2020 8.86 0.00 +0.00% 8.91 8.95 8.835 0.00
Dec 23 2020 8.86 0.07 0.8% 8.91 8.95 8.835 2,350,521
Dec 23 2020 8.79 0.08 0.92% 8.74 8.87 8.74 5,539,606
Dec 22 2020 8.71 -0.05 -0.57% 8.68 8.79 8.66 4,257,964
Dec 21 2020 8.76 0.03 0.34% 8.70 8.77 8.61 6,727,809
Dec 18 2020 8.73 -1.16 -11.73% 9.54 9.55 8.69 16,279,926
Dec 17 2020 9.89 -0.04 -0.4% 9.91 9.99 9.77 5,046,931
Dec 16 2020 9.93 0.03 0.3% 10.02 10.07 9.86 3,803,465
Dec 15 2020 9.90 -0.02 -0.15% 9.83 9.97 9.81 5,204,716
Dec 14 2020 9.915 0.11 1.17% 9.75 9.94 9.71 3,534,255
Dec 11 2020 9.80 -0.07 -0.71% 9.84 9.87 9.74 4,175,879
Dec 10 2020 9.87 -0.09 -0.9% 9.91 10.01 9.81 4,369,947
Dec 09 2020 9.96 0.00 0.0% 9.94 9.99 9.85 3,006,567
Dec 08 2020 9.96 0.03 0.3% 9.90 9.97 9.81 2,973,734
Dec 07 2020 9.93 -0.03 -0.3% 10.07 10.11 9.87 5,825,347
Dec 04 2020 9.96 -0.02 -0.2% 9.91 10.03 9.91 2,870,157
Dec 03 2020 9.98 -0.13 -1.29% 10.04 10.09 9.95 7,917,108
Dec 02 2020 10.11 0.00 0.0% 10.17 10.19 10.01 4,995,948
Dec 01 2020 10.11 0.04 0.4% 9.89 10.20 9.84 3,081,951
Nov 30 2020 10.07 -0.20 -1.95% 10.35 10.38 10.015 7,994,152
Nov 27 2020 10.27 -0.12 -1.15% 10.31 10.35 10.20 2,138,921
Nov 26 2020 10.39 -0.01 -0.1% 10.40 10.49 10.34 3,709,829
Nov 25 2020 10.40 0.11 1.07% 10.40 10.49 10.30 5,266,766
Nov 24 2020 10.29 0.31 3.11% 10.09 10.36 10.06 3,561,198
Nov 23 2020 9.98 0.03 0.3% 9.92 10.01 9.90 2,935,266
Nov 20 2020 9.95 -0.08 -0.8% 9.90 10.09 9.89 3,681,676
Nov 19 2020 10.03 -0.36 -3.46% 9.92 10.12 9.83 8,252,783
Nov 18 2020 10.39 0.10 0.97% 10.39 10.45 10.24 5,615,855
Nov 17 2020 10.29 0.39 3.94% 10.00 10.35 9.98 7,409,593
Nov 16 2020 9.90 0.00 +0.00% 9.88 9.94 9.84 0.00
Nov 16 2020 9.90 0.18 1.85% 9.88 9.94 9.84 257,773
Nov 13 2020 9.72 -0.17 -1.72% 9.84 9.89 9.675 5,489,662
Nov 12 2020 9.89 -0.19 -1.88% 10.16 10.18 9.87 5,713,537
Nov 11 2020 10.08 0.18 1.82% 10.01 10.16 9.96 7,092,068
Nov 10 2020 9.90 0.69 7.49% 9.70 9.91 9.64 11,906,313
Nov 09 2020 9.21 0.47 5.38% 8.89 9.24 8.84 7,693,245
Nov 06 2020 8.74 0.24 2.82% 8.70 8.79 8.63 9,742,032
Nov 05 2020 8.50 -0.07 -0.82% 8.62 8.66 8.45 5,944,793
Nov 04 2020 8.57 -0.01 -0.12% 8.52 8.71 8.52 4,017,438
Nov 03 2020 8.58 0.32 3.87% 8.29 8.61 8.28 5,980,472
Nov 02 2020 8.26 -0.01 -0.12% 8.25 8.36 8.225 4,614,196
Oct 30 2020 8.27 0.00 0.0% 8.26 8.31 8.235 3,994,626
Oct 29 2020 8.27 -0.14 -1.66% 8.28 8.33 8.17 4,738,201
Oct 28 2020 8.41 -0.09 -1.06% 8.42 8.46 8.35 5,779,704
Oct 27 2020 8.50 -0.35 -3.95% 8.76 8.82 8.45 9,419,102
Oct 26 2020 8.85 -0.06 -0.67% 8.87 9.01 8.79 3,856,226
Oct 23 2020 8.91 0.14 1.6% 8.96 9.07 8.85 8,148,135
Oct 22 2020 8.77 0.04 0.46% 8.65 8.81 8.65 6,064,883
Oct 21 2020 8.73 0.04 0.46% 8.69 8.86 8.69 5,271,341
Oct 20 2020 8.69 -0.28 -3.12% 8.85 8.95 8.67 4,631,658
Oct 19 2020 8.97 0.12 1.36% 8.90 8.99 8.88 3,530,516
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:20210117 04:14:05