QBE Insurance Group Limited QBE
ASX · Australia · Finance
AUD 22.85-0.51 (-2.18%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 22.85 | -2.18% | AUD 23.11 | AUD 23.29 | AUD 22.70 | 2.74M |
| 2026-09-30 | AUD 23.36 | -0.13% | AUD 23.25 | AUD 23.53 | AUD 23.14 | 4.73M |
| 2026-09-29 | AUD 23.39 | +1.21% | AUD 23.11 | AUD 23.58 | AUD 23.10 | 6.17M |
| 2026-09-28 | AUD 23.11 | +0.78% | AUD 23.06 | AUD 23.32 | AUD 22.73 | 4.33M |
| 2026-09-25 | AUD 22.93 | +0.04% | AUD 23.18 | AUD 23.18 | AUD 22.83 | 1.97M |
| 2026-09-24 | AUD 22.92 | -0.39% | AUD 23.03 | AUD 23.16 | AUD 22.89 | 2.32M |
| 2026-09-23 | AUD 23.01 | -0.86% | AUD 23.00 | AUD 23.30 | AUD 22.65 | 2.96M |
| 2026-09-22 | AUD 23.21 | -0.77% | AUD 23.30 | AUD 23.39 | AUD 23.09 | 1.85M |
| 2026-09-21 | AUD 23.39 | 0.00% | AUD 23.34 | AUD 23.41 | AUD 23.07 | 1.97M |
| 2026-09-18 | AUD 23.39 | +0.56% | AUD 23.26 | AUD 23.39 | AUD 23.15 | 6.64M |
| 2026-09-17 | AUD 23.26 | +1.04% | AUD 23.66 | AUD 23.66 | AUD 23.04 | 5.06M |
| 2026-09-16 | AUD 23.02 | +0.09% | AUD 23.43 | AUD 23.43 | AUD 22.95 | 3.72M |
| 2026-09-15 | AUD 23.00 | +0.26% | AUD 22.90 | AUD 23.12 | AUD 22.81 | 2.57M |
| 2026-09-14 | AUD 22.94 | +1.15% | AUD 22.63 | AUD 22.98 | AUD 22.61 | 3.10M |
| 2026-09-11 | AUD 22.68 | +2.86% | AUD 22.12 | AUD 22.77 | AUD 22.08 | 3.83M |
| 2026-09-10 | AUD 22.05 | +0.46% | AUD 22.06 | AUD 22.17 | AUD 21.81 | 5.10M |
| 2026-09-09 | AUD 21.95 | -0.95% | AUD 22.05 | AUD 22.17 | AUD 21.80 | 3.25M |
| 2026-09-08 | AUD 22.16 | -1.82% | AUD 22.43 | AUD 22.47 | AUD 22.16 | 2.48M |
| 2026-09-07 | AUD 22.57 | -0.22% | AUD 22.70 | AUD 22.71 | AUD 22.55 | 1.56M |
| 2026-09-04 | AUD 22.62 | -0.75% | AUD 22.98 | AUD 22.98 | AUD 22.55 | 2.68M |
| 2026-09-03 | AUD 22.79 | +0.13% | AUD 22.63 | AUD 22.85 | AUD 22.57 | 3.06M |
| 2026-09-02 | AUD 22.76 | +1.25% | AUD 22.51 | AUD 22.94 | AUD 22.42 | 4.07M |
| 2026-09-01 | AUD 22.48 | +0.99% | AUD 22.35 | AUD 22.51 | AUD 22.14 | 4.20M |
| 2026-08-31 | AUD 22.26 | +1.50% | AUD 22.11 | AUD 22.37 | AUD 22.01 | 6.98M |
| 2026-08-28 | AUD 21.93 | 0.00% | AUD 21.87 | AUD 22.00 | AUD 21.70 | 2.11M |
| 2026-08-27 | AUD 21.93 | +0.60% | AUD 22.01 | AUD 22.01 | AUD 21.81 | 4.40M |
| 2026-08-26 | AUD 21.80 | -1.13% | AUD 22.09 | AUD 22.15 | AUD 21.70 | 2.85M |
| 2026-08-25 | AUD 22.05 | +0.50% | AUD 21.97 | AUD 22.46 | AUD 21.94 | 3.02M |
| 2026-08-24 | AUD 21.94 | -2.05% | AUD 21.50 | AUD 21.97 | AUD 21.50 | 2.51M |
| 2026-08-21 | AUD 22.40 | +2.85% | AUD 21.91 | AUD 22.40 | AUD 21.78 | 5.92M |
| 2026-08-20 | AUD 21.78 | -3.93% | AUD 22.43 | AUD 22.59 | AUD 21.59 | 3.51M |
| 2026-08-19 | AUD 22.67 | +0.04% | AUD 22.89 | AUD 22.90 | AUD 22.40 | 3.18M |
| 2026-08-18 | AUD 22.66 | -0.04% | AUD 22.51 | AUD 22.69 | AUD 22.33 | 3.08M |
| 2026-08-17 | AUD 22.67 | -1.82% | AUD 23.39 | AUD 23.43 | AUD 22.49 | 2.79M |
| 2026-08-14 | AUD 23.09 | -1.62% | AUD 22.77 | AUD 23.24 | AUD 22.07 | 6.07M |
| 2026-08-13 | AUD 23.47 | -0.80% | AUD 23.49 | AUD 23.67 | AUD 23.33 | 3.92M |
| 2026-08-12 | AUD 23.66 | 0.00% | AUD 23.66 | AUD 23.79 | AUD 23.46 | 2.48M |
| 2026-08-11 | AUD 23.66 | -1.05% | AUD 23.71 | AUD 23.89 | AUD 23.60 | 2.51M |
| 2026-08-10 | AUD 23.91 | -2.09% | AUD 24.15 | AUD 24.19 | AUD 23.78 | 2.64M |
| 2026-08-07 | AUD 24.42 | +0.25% | AUD 24.23 | AUD 24.67 | AUD 24.23 | 3.56M |
| 2026-08-06 | AUD 24.36 | -1.02% | AUD 24.51 | AUD 24.57 | AUD 24.22 | 3.63M |
| 2026-08-05 | AUD 24.61 | -1.28% | AUD 24.90 | AUD 24.93 | AUD 24.47 | 3.54M |
| 2026-08-04 | AUD 24.93 | -0.04% | AUD 24.80 | AUD 24.98 | AUD 24.73 | 5.26M |
| 2026-08-03 | AUD 24.94 | +0.85% | AUD 24.92 | AUD 25.00 | AUD 24.79 | 1.74M |
| 2026-07-31 | AUD 24.73 | -2.48% | AUD 24.73 | AUD 25.00 | AUD 24.60 | 4.29M |
| 2026-07-30 | AUD 25.36 | -0.90% | AUD 25.44 | AUD 25.50 | AUD 25.03 | 2.21M |
| 2026-07-29 | AUD 25.59 | +0.27% | AUD 25.76 | AUD 25.77 | AUD 25.49 | 2.88M |
| 2026-07-28 | AUD 25.52 | +1.31% | AUD 25.04 | AUD 25.58 | AUD 25.01 | 3.03M |
| 2026-07-27 | AUD 25.19 | +1.37% | AUD 25.13 | AUD 25.23 | AUD 24.97 | 2.64M |
| 2026-07-24 | AUD 24.85 | +1.39% | AUD 24.56 | AUD 24.85 | AUD 24.56 | 3.55M |
| 2026-07-23 | AUD 24.51 | -1.09% | AUD 25.02 | AUD 25.09 | AUD 24.48 | 4.07M |
| 2026-07-22 | AUD 24.78 | -2.48% | AUD 25.26 | AUD 25.29 | AUD 24.53 | 4.39M |
| 2026-07-21 | AUD 25.41 | -0.16% | AUD 24.39 | AUD 25.48 | AUD 24.39 | 4.07M |
| 2026-07-20 | AUD 25.45 | +1.84% | AUD 25.29 | AUD 25.47 | AUD 25.17 | 2.50M |
| 2026-07-17 | AUD 24.99 | +0.64% | AUD 25.15 | AUD 25.19 | AUD 24.90 | 2.61M |
| 2026-07-16 | AUD 24.83 | -1.59% | AUD 25.00 | AUD 25.32 | AUD 24.57 | 4.22M |
| 2026-07-15 | AUD 25.23 | -2.06% | AUD 25.80 | AUD 25.83 | AUD 25.23 | 3.82M |
| 2026-07-14 | AUD 25.76 | +1.14% | AUD 25.59 | AUD 25.76 | AUD 25.50 | 2.14M |
| 2026-07-13 | AUD 25.47 | 0.00% | AUD 25.33 | AUD 25.58 | AUD 25.22 | 2.76M |
| 2026-07-10 | AUD 25.47 | -0.43% | AUD 25.46 | AUD 25.58 | AUD 25.19 | 1.97M |
| 2026-07-09 | AUD 25.58 | +0.71% | AUD 25.40 | AUD 25.61 | AUD 25.29 | 3.30M |
| 2026-07-08 | AUD 25.40 | +1.64% | AUD 25.49 | AUD 25.49 | AUD 24.88 | 3.33M |
| 2026-07-07 | AUD 24.99 | 0.00% | AUD 24.88 | AUD 25.02 | AUD 24.72 | 2.91M |
| 2026-07-06 | AUD 24.99 | +0.64% | AUD 24.70 | AUD 25.06 | AUD 24.61 | 1.23M |
| 2026-07-03 | AUD 24.83 | -1.00% | AUD 24.51 | AUD 25.05 | AUD 24.37 | 2.20M |
| 2026-07-02 | AUD 25.08 | +0.52% | AUD 24.78 | AUD 25.17 | AUD 24.78 | 3.35M |
| 2026-07-01 | AUD 24.95 | -0.95% | AUD 25.20 | AUD 25.32 | AUD 24.95 | 3.37M |
| 2026-06-30 | AUD 25.19 | +0.92% | AUD 25.01 | AUD 25.24 | AUD 24.98 | 5.52M |
| 2026-06-29 | AUD 24.96 | +0.48% | AUD 24.85 | AUD 25.15 | AUD 24.74 | 3.33M |
| 2026-06-26 | AUD 24.84 | -0.16% | AUD 24.69 | AUD 24.90 | AUD 24.62 | 3.27M |
| 2026-06-25 | AUD 24.88 | +1.30% | AUD 24.87 | AUD 25.08 | AUD 24.66 | 3.64M |
| 2026-06-24 | AUD 24.56 | +0.70% | AUD 24.63 | AUD 24.68 | AUD 24.35 | 4.52M |
| 2026-06-23 | AUD 24.39 | -0.16% | AUD 24.35 | AUD 24.50 | AUD 24.21 | 3.21M |
| 2026-06-22 | AUD 24.43 | +1.54% | AUD 24.10 | AUD 24.56 | AUD 24.05 | 2.39M |
| 2026-06-19 | AUD 24.06 | +0.21% | AUD 23.84 | AUD 24.06 | AUD 23.68 | 7.50M |
| 2026-06-18 | AUD 24.01 | +1.87% | AUD 23.49 | AUD 24.04 | AUD 23.49 | 4.22M |
| 2026-06-17 | AUD 23.57 | +0.43% | AUD 23.60 | AUD 23.71 | AUD 23.47 | 3.04M |
| 2026-06-16 | AUD 23.47 | +0.09% | AUD 23.55 | AUD 23.73 | AUD 23.42 | 3.35M |
| 2026-06-15 | AUD 23.45 | -2.54% | AUD 23.85 | AUD 23.98 | AUD 23.30 | 3.40M |
| 2026-06-12 | AUD 24.06 | -0.91% | AUD 24.00 | AUD 24.50 | AUD 24.00 | 3.46M |
| 2026-06-11 | AUD 24.28 | +3.67% | AUD 23.78 | AUD 24.60 | AUD 23.67 | 6.40M |
| 2026-06-10 | AUD 23.42 | +2.40% | AUD 22.99 | AUD 23.47 | AUD 22.96 | 2.72M |
| 2026-06-09 | AUD 22.87 | +0.88% | AUD 22.73 | AUD 23.02 | AUD 22.65 | 3.66M |
| 2026-06-05 | AUD 22.67 | +1.21% | AUD 22.71 | AUD 22.78 | AUD 22.50 | 2.37M |
| 2026-06-04 | AUD 22.40 | +1.22% | AUD 22.42 | AUD 22.45 | AUD 22.19 | 2.79M |
| 2026-06-03 | AUD 22.13 | +0.14% | AUD 21.76 | AUD 22.19 | AUD 21.76 | 2.89M |
| 2026-06-02 | AUD 22.10 | -1.25% | AUD 22.37 | AUD 22.37 | AUD 21.81 | 2.82M |
| 2026-06-01 | AUD 22.38 | -1.15% | AUD 22.33 | AUD 22.45 | AUD 22.10 | 2.23M |
| 2026-05-29 | AUD 22.64 | +0.85% | AUD 22.55 | AUD 22.64 | AUD 22.34 | 9.95M |
| 2026-05-28 | AUD 22.45 | -2.77% | AUD 22.73 | AUD 22.79 | AUD 22.19 | 2.61M |