Bank Of Queensland Limited (BOQ)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.440528634361 | 6.81 | 6.99 | 6.71 | 1435857 | 6.89332439 | DE |
| 4 | 0.14 | 2.08955223881 | 6.7 | 6.99 | 6.5 | 1066331 | 6.76979106 | DE |
| 12 | 0.21 | 3.16742081448 | 6.63 | 9.26 | 6.01 | 1369317 | 6.78673245 | DE |
| 26 | 0.69 | 11.2195121951 | 6.15 | 9.26 | 5.75 | 1815016 | 6.54823901 | DE |
| 52 | 0.86 | 14.381270903 | 5.98 | 9.26 | 5.01 | 1933802 | 6.27296758 | DE |
| 156 | -1.06 | -13.417721519 | 7.9 | 10.01 | 4.9 | 2434780 | 6.52738291 | DE |
| 260 | -0.63 | -8.43373493976 | 7.47 | 11.14 | 4.51 | 2571060 | 6.88292481 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738646100 | 6.91 | 0.12 | 1.77 | 6.94 | 6.95 | 6.88 | 1886371 |
| 1738559700 | 6.79 | -0.18 | -2.58 | 6.85 | 6.87 | 6.71 | 1187579 |
| 1738300500 | 6.97 | 0.09 | 1.31 | 6.9 | 6.99 | 6.84 | 1969864 |
| 1738214100 | 6.88 | 0.03 | 0.44 | 6.88 | 6.89 | 6.83 | 807613 |
| 1738127700 | 6.85 | -0.06 | -0.87 | 6.9 | 6.92 | 6.82 | 1186215 |
| 1738041300 | 6.91 | 0.14 | 1.99 | 6.81 | 6.96 | 6.81 | 2028014 |
| 1737695700 | 6.775 | 0.04 | 0.52 | 6.74 | 6.8 | 6.74 | 687345 |
| 1737609300 | 6.74 | 0.02 | 0.30 | 6.73 | 6.76 | 6.69 | 1075559 |
| 1737522900 | 6.72 | 0 | 0.00 | 6.7 | 6.77 | 6.7 | 593520 |
| 1737436500 | 6.72 | 0.04 | 0.52 | 6.7 | 6.77 | 6.69 | 1043141 |
| 1737350100 | 6.6849999 | 0 | 0.07 | 6.7 | 6.71 | 6.66 | 535957 |
| 1737090900 | 6.68 | -0.04 | -0.60 | 6.72 | 6.75 | 6.5 | 986661 |
| 1737004500 | 6.72 | 0.08 | 1.20 | 6.7 | 6.76 | 6.7 | 995971 |
| 1736918100 | 6.64 | 0.03 | 0.45 | 6.59 | 6.67 | 6.59 | 746570 |
| 1736831700 | 6.61 | 0.04 | 0.61 | 6.61 | 6.64 | 6.5599999 | 930198 |
| 1736745300 | 6.57 | -0.12 | -1.72 | 6.6 | 6.64 | 6.5199999 | 1291283 |
| 1736486100 | 6.6849999 | -0.08 | -1.11 | 6.8 | 6.8 | 6.65 | 680547 |
| 1736399700 | 6.76 | -0.04 | -0.59 | 6.8 | 6.8 | 6.73 | 753647 |
| 1736313300 | 6.8 | 0.12 | 1.80 | 6.68 | 6.87 | 6.64 | 1859854 |
| 1736226900 | 6.68 | 0.04 | 0.60 | 6.7 | 6.71 | 6.64 | 900744 |
| 1736140500 | 6.64 | -0.05 | -0.75 | 6.7 | 7 | 6.62 | 1055347 |
| 1735881300 | 6.69 | 0.01 | 0.15 | 6.64 | 6.7 | 6.63 | 646699 |
| 1735794900 | 6.68 | -0.02 | -0.30 | 6.7 | 6.72 | 6.64 | 763698 |
| 1735617660 | 6.7 | 0 | 0.00 | 6.66 | 6.73 | 6.66 | 827233 |
| 1735535700 | 6.7 | 0.01 | 0.15 | 6.69 | 6.7 | 6.625 | 669024 |
| 1735276500 | 6.69 | 0.03 | 0.45 | 6.66 | 6.73 | 6.66 | 889021 |
| 1735014060 | 6.66 | 0.02 | 0.30 | 6.64 | 6.67 | 6.61 | 305967 |
| 1734930900 | 6.64 | 0.14 | 2.15 | 6.55 | 6.64 | 6.54 | 982781 |
| 1734671700 | 6.5 | -0.24 | -3.56 | 6.7 | 9.26 | 6.01 | 2719525 |
| 1734585300 | 6.74 | -0.05 | -0.74 | 6.71 | 6.78 | 6.68 | 2928238 |
| 1734498900 | 6.79 | 0.03 | 0.44 | 6.79 | 6.83 | 6.77 | 1098104 |
| 1734412500 | 6.76 | 0.02 | 0.30 | 6.7 | 6.82 | 6.68 | 1324133 |
| 1734326100 | 6.74 | 0.1 | 1.51 | 6.64 | 6.74 | 6.62 | 1313916 |
| 1734066900 | 6.64 | -0.02 | -0.30 | 6.66 | 6.66 | 6.6 | 1058154 |
| 1733980500 | 6.66 | -0.05 | -0.75 | 6.74 | 6.74 | 6.64 | 1118839 |
| 1733894100 | 6.71 | -0.05 | -0.74 | 6.74 | 7.25 | 6.7 | 1986759 |
| 1733807700 | 6.76 | -0.1 | -1.46 | 6.84 | 6.85 | 6.65 | 1661941 |
| 1733721300 | 6.86 | -0.06 | -0.87 | 6.92 | 6.935 | 6.78 | 1558530 |
| 1733462100 | 6.92 | -0.09 | -1.28 | 6.99 | 6.99 | 6.9 | 1297172 |
| 1733375700 | 7.01 | 0.02 | 0.29 | 6.99 | 7.05 | 6.98 | 1975716 |
| 1733289300 | 6.99 | -0.01 | -0.14 | 6.98 | 7 | 6.95 | 1345814 |
| 1733202900 | 7 | 0.12 | 1.74 | 6.92 | 7.02 | 6.89 | 2991881 |
| 1733116500 | 6.88 | -0.01 | -0.15 | 6.91 | 6.94 | 6.86 | 1574559 |
| 1732857300 | 6.89 | -0.06 | -0.86 | 6.93 | 6.94 | 6.87 | 1278814 |
| 1732770900 | 6.95 | 0.08 | 1.16 | 6.89 | 6.96 | 6.88 | 2079165 |
| 1732684500 | 6.87 | 0.02 | 0.29 | 6.89 | 6.91 | 6.85 | 1556902 |
| 1732598100 | 6.85 | -0.02 | -0.29 | 6.9 | 6.93 | 6.82 | 1943970 |
| 1732511700 | 6.87 | -0.03 | -0.43 | 6.91 | 6.94 | 6.85 | 2466398 |
| 1732252500 | 6.9 | 0.11 | 1.62 | 6.84 | 8.51 | 6.01 | 2982148 |
| 1732166100 | 6.79 | 0.02 | 0.30 | 6.82 | 6.83 | 6.78 | 1036261 |
| 1732079700 | 6.77 | -0.1 | -1.46 | 6.87 | 6.88 | 6.75 | 1117641 |
| 1731993300 | 6.87 | 0.04 | 0.59 | 6.83 | 6.9 | 6.81 | 1758820 |
| 1731906900 | 6.83 | 0.09 | 1.34 | 6.74 | 6.84 | 6.73 | 1857604 |
| 1731647700 | 6.74 | 0.11 | 1.66 | 6.7 | 6.75 | 6.66 | 1741413 |
| 1731561300 | 6.63 | 0.01 | 0.15 | 6.64 | 7 | 6.59 | 1410987 |
| 1731474900 | 6.62 | -0.06 | -0.90 | 6.67 | 6.67 | 6.59 | 1459659 |
| 1731388500 | 6.68 | 0.11 | 1.67 | 6.63 | 6.69 | 6.63 | 1638619 |
| 1731302100 | 6.57 | -0.1 | -1.50 | 6.68 | 6.69 | 6.53 | 1563063 |
| 1731042900 | 6.67 | 0.04 | 0.60 | 6.66 | 6.68 | 6.61 | 1381124 |
| 1730956500 | 6.63 | 0.09 | 1.38 | 6.58 | 6.64 | 6.5199999 | 1908560 |
| 1730870100 | 6.54 | 0.11 | 1.71 | 6.48 | 6.55 | 6.45 | 1345275 |
| 1730783700 | 6.43 | -0.1 | -1.53 | 6.48 | 6.5 | 6.43 | 1103363 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
