QBE Insurance Group Limited QBE
ASX · Avustralya · Finans
AUD 22,85-0,51 (-%2,18)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 22,85 | -%2,18 | AUD 23,11 | AUD 23,29 | AUD 22,70 | 2,65M |
| 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 |