ASX - Delayed Quote
AUD
QBE Insurance Group Limited (QBE.AX)
26.18
+0.39
(+1.51%)
At close: October 30 at 4:16:45 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
26.10
26.33
25.97
26.18
26.18
3,552,360
Oct 29, 2026
25.26
25.79
25.17
25.79
25.79
2,402,501
Oct 28, 2026
25.65
25.89
25.16
25.40
25.40
3,596,712
Oct 27, 2026
26.21
26.25
25.81
26.03
26.03
4,153,065
Oct 26, 2026
25.91
26.45
25.87
26.18
26.18
2,845,379
Oct 23, 2026
26.50
26.58
26.18
26.50
26.50
5,556,020
Oct 22, 2026
26.19
26.39
25.89
26.38
26.38
3,006,315
Oct 21, 2026
25.96
26.10
25.75
26.02
26.02
3,397,422
Oct 20, 2026
25.91
25.98
25.65
25.91
25.91
2,917,317
Oct 19, 2026
25.70
26.06
25.66
25.95
25.95
2,173,023
Oct 16, 2026
26.00
26.01
25.67
25.71
25.71
4,484,873
Oct 15, 2026
24.97
25.92
24.97
25.88
25.88
5,017,771
Oct 14, 2026
25.43
25.60
25.11
25.19
25.19
5,262,577
Oct 13, 2026
25.35
25.62
25.30
25.62
25.62
4,725,730
Oct 12, 2026
24.86
25.16
24.81
25.16
25.16
3,003,736
Oct 9, 2026
24.69
25.15
24.57
25.15
25.15
4,619,110
Oct 8, 2026
24.63
24.68
24.20
24.37
24.37
2,550,304
Oct 7, 2026
23.61
24.06
23.61
24.04
24.04
3,362,844
Oct 6, 2026
23.60
23.84
23.50
23.73
23.73
3,222,629
Oct 5, 2026
23.86
23.86
23.38
23.57
23.57
1,855,024
Oct 2, 2026
23.11
23.83
23.08
23.81
23.81
4,362,469
Oct 1, 2026
23.11
23.29
22.70
22.85
22.85
2,744,071
Sep 30, 2026
23.25
23.53
23.14
23.36
23.36
4,726,455
Sep 29, 2026
23.11
23.58
23.10
23.39
23.39
6,165,889
Sep 28, 2026
23.06
23.32
22.73
23.11
23.11
4,333,682
Sep 25, 2026
23.18
23.18
22.83
22.93
22.93
1,965,851
Sep 24, 2026
23.03
23.16
22.89
22.92
22.92
2,316,054
Sep 23, 2026
23.00
23.30
22.65
23.01
23.01
2,961,530
Sep 22, 2026
23.30
23.39
23.09
23.21
23.21
1,845,697
Sep 21, 2026
23.34
23.41
23.07
23.39
23.39
1,967,197
Sep 18, 2026
23.26
23.39
23.15
23.39
23.39
6,640,821
Sep 17, 2026
23.66
23.66
23.04
23.26
23.26
5,063,426
Sep 16, 2026
23.43
23.43
22.95
23.02
23.02
3,722,958
Sep 15, 2026
22.90
23.12
22.81
23.00
23.00
2,574,312
Sep 14, 2026
22.63
22.98
22.61
22.94
22.94
3,100,552
Sep 11, 2026
22.12
22.77
22.08
22.68
22.68
3,833,449
Sep 10, 2026
22.06
22.17
21.81
22.05
22.05
5,101,348
Sep 9, 2026
22.05
22.17
21.80
21.95
21.95
3,247,336
Sep 8, 2026
22.43
22.47
22.16
22.16
22.16
2,479,328
Sep 7, 2026
22.70
22.71
22.55
22.57
22.57
1,559,143
Sep 4, 2026
22.98
22.98
22.55
22.62
22.62
2,682,574
Sep 3, 2026
22.63
22.85
22.57
22.79
22.79
3,060,335
Sep 2, 2026
22.51
22.94
22.42
22.76
22.76
4,072,167
Sep 1, 2026
22.35
22.51
22.14
22.48
22.48
4,197,652
Aug 31, 2026
22.11
22.37
22.01
22.26
22.26
6,981,843
Aug 28, 2026
21.87
22.00
21.70
21.93
21.93
2,109,604
Aug 27, 2026
22.01
22.01
21.81
21.93
21.93
4,403,112
Aug 26, 2026
22.09
22.15
21.70
21.80
21.80
2,846,645
Aug 25, 2026
21.97
22.46
21.94
22.05
22.05
3,017,994
Aug 24, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
21.50
21.97
21.50
21.94
21.94
2,506,085
Aug 21, 2026
21.91
22.40
21.78
22.40
22.07
5,923,123
Aug 20, 2026
22.43
22.59
21.59
21.78
21.46
3,506,154
Aug 19, 2026
22.89
22.90
22.40
22.67
22.34
3,177,050
Aug 18, 2026
22.51
22.69
22.33
22.66
22.33
3,075,948
Aug 17, 2026
23.39
23.43
22.49
22.67
22.34
2,786,927
Aug 14, 2026
22.77
23.24
22.07
23.09
22.75
6,073,397
Aug 13, 2026
23.49
23.67
23.33
23.47
23.12
3,915,516
Aug 12, 2026
23.66
23.79
23.46
23.66
23.31
2,477,822
Aug 11, 2026
23.71
23.89
23.60
23.66
23.31
2,509,785
Aug 10, 2026
24.15
24.19
23.78
23.91
23.56
2,639,950
Aug 7, 2026
24.23
24.67
24.23
24.42
24.06
3,560,830
Aug 6, 2026
24.51
24.57
24.22
24.36
24.00
3,627,525
Aug 5, 2026
24.90
24.93
24.47
24.61
24.25
3,537,058
Aug 4, 2026
24.80
24.98
24.73
24.93
24.56
5,264,605
Aug 3, 2026
24.92
25.00
24.79
24.94
24.57
1,737,852
Jul 31, 2026
24.73
25.00
24.60
24.73
24.37
4,285,441
Jul 30, 2026
25.44
25.50
25.03
25.36
24.99
2,211,306
Jul 29, 2026
25.76
25.77
25.49
25.59
25.21
2,876,908
Jul 28, 2026
25.04
25.58
25.01
25.52
25.14
3,029,083
Jul 27, 2026
25.13
25.23
24.97
25.19
24.82
2,638,967
Jul 24, 2026
24.56
24.85
24.56
24.85
24.48
3,549,765
Jul 23, 2026
25.02
25.09
24.48
24.51
24.15
4,071,981
Jul 22, 2026
25.26
25.29
24.53
24.78
24.41
4,389,580
Jul 21, 2026
24.39
25.48
24.39
25.41
25.04
4,074,420
Jul 20, 2026
25.29
25.47
25.17
25.45
25.08
2,504,432
Jul 17, 2026
25.15
25.19
24.90
24.99
24.62
2,606,287
Jul 16, 2026
25.00
25.32
24.57
24.83
24.46
4,222,910
Jul 15, 2026
25.80
25.83
25.23
25.23
24.86
3,821,479
Jul 14, 2026
25.59
25.76
25.50
25.76
25.38
2,141,718
Jul 13, 2026
25.33
25.58
25.22
25.47
25.09
2,761,310
Jul 10, 2026
25.46
25.58
25.19
25.47
25.09
1,965,599
Jul 9, 2026
25.40
25.61
25.29
25.58
25.20
3,303,571
Jul 8, 2026
25.49
25.49
24.88
25.40
25.03
3,325,331
Jul 7, 2026
24.88
25.02
24.72
24.99
24.62
2,914,526
Jul 6, 2026
24.70
25.06
24.61
24.99
24.62
1,228,330
Jul 3, 2026
24.51
25.05
24.37
24.83
24.46
2,202,822
Jul 2, 2026
24.78
25.17
24.78
25.08
24.71
3,349,019
Jul 1, 2026
25.20
25.32
24.95
24.95
24.58
3,366,849
Jun 30, 2026
25.01
25.24
24.98
25.19
24.82
5,518,013
Jun 29, 2026
24.85
25.15
24.74
24.96
24.59
3,334,543
Jun 26, 2026
24.69
24.90
24.62
24.84
24.47
3,268,163
Jun 25, 2026
24.87
25.08
24.66
24.88
24.51
3,643,118
Jun 24, 2026
24.63
24.68
24.35
24.56
24.20
4,524,838
Jun 23, 2026
24.35
24.50
24.21
24.39
24.03
3,214,093
Jun 22, 2026
24.10
24.56
24.05
24.43
24.07
2,392,046
Jun 19, 2026
23.84
24.06
23.68
24.06
23.71
7,500,045
Jun 18, 2026
23.49
24.04
23.49
24.01
23.66
4,215,298
Jun 17, 2026
23.60
23.71
23.47
23.57
23.22
3,035,408
Jun 16, 2026
23.55
23.73
23.42
23.47
23.12
3,349,352
Jun 15, 2026
23.85
23.98
23.30
23.45
23.10
3,396,498
Jun 12, 2026
24.00
24.50
24.00
24.06
23.71
3,456,401
Jun 11, 2026
23.78
24.60
23.67
24.28
23.92
6,404,086
Jun 10, 2026
22.99
23.47
22.96
23.42
23.07
2,719,514
Jun 9, 2026
22.73
23.02
22.65
22.87
22.53
3,663,707
Jun 5, 2026
22.71
22.78
22.50
22.67
22.34
2,366,095
Jun 4, 2026
22.42
22.45
22.19
22.40
22.07
2,792,770
Jun 3, 2026
21.76
22.19
21.76
22.13
21.80
2,885,599
Jun 2, 2026
22.37
22.37
21.81
22.10
21.77
2,816,353
Jun 1, 2026
22.33
22.45
22.10
22.38
22.05
2,232,581
May 29, 2026
22.55
22.64
22.34
22.64
22.31
9,954,080
May 28, 2026
22.73
22.79
22.19
22.45
22.12
2,606,608
May 27, 2026
23.00
23.15
22.92
23.09
22.75
2,149,051
May 26, 2026
23.05
23.13
22.71
23.03
22.69
2,501,904
May 25, 2026
23.41
23.52
23.02
23.07
22.73
3,523,651
May 22, 2026
23.78
23.94
23.53
23.57
23.22
3,276,590
May 21, 2026
23.81
23.89
23.44
23.89
23.54
2,728,423
May 20, 2026
23.65
23.99
23.61
23.68
23.33
2,976,732
May 19, 2026
23.60
24.32
23.48
23.93
23.58
4,438,825
May 18, 2026
23.30
23.50
23.18
23.26
22.92
2,151,644
May 15, 2026
22.99
23.27
22.80
23.04
22.70
2,498,137
May 14, 2026
22.30
22.64
22.27
22.62
22.29
1,438,468
May 13, 2026
22.11
22.48
22.06
22.41
22.08
2,022,915
May 12, 2026
22.39
22.42
22.03
22.25
21.92
2,015,289
May 11, 2026
22.42
22.61
22.08
22.35
22.02
1,942,045
May 8, 2026
22.85
23.08
22.05
22.30
21.97
3,228,666
May 7, 2026
22.50
22.74
22.46
22.65
22.32
4,833,893
May 6, 2026
22.50
22.58
22.21
22.42
22.09
2,557,372
May 5, 2026
22.56
22.64
22.28
22.53
22.20
2,247,945
May 4, 2026
22.44
22.72
22.42
22.64
22.31
1,410,553
May 1, 2026
22.33
22.65
22.23
22.47
22.14
1,723,454
Apr 30, 2026
22.20
22.34
22.06
22.34
22.01
3,640,345
Apr 29, 2026
22.20
22.37
22.13
22.16
21.83
2,001,763
Apr 28, 2026
22.08
22.29
22.01
22.06
21.74
1,660,809
Apr 27, 2026
22.49
22.49
22.18
22.32
21.99
1,064,215
Apr 24, 2026
22.50
22.73
22.28
22.37
22.04
1,958,440
Apr 23, 2026
22.32
22.49
22.10
22.37
22.04
2,443,676
Apr 22, 2026
22.53
22.63
22.43
22.56
22.23
2,052,019
Apr 21, 2026
22.48
22.61
22.46
22.54
22.21
2,608,127
Apr 20, 2026
22.83
22.89
22.49
22.64
22.31
2,833,255
Apr 17, 2026
22.75
23.00
22.70
22.77
22.43
5,390,785
Apr 16, 2026
22.95
23.01
22.75
22.91
22.57
4,325,084
Apr 15, 2026
23.00
23.00
22.68
22.87
22.53
3,154,095
Apr 14, 2026
23.00
23.00
22.74
22.83
22.49
5,978,494
Apr 13, 2026
22.51
22.71
22.49
22.59
22.26
3,405,916
Apr 10, 2026
22.59
22.64
22.35
22.46
22.13
3,453,404
Apr 9, 2026
22.56
22.59
22.17
22.57
22.24
3,829,794
Apr 8, 2026
22.09
22.40
22.04
22.21
21.88
4,607,923
Apr 7, 2026
21.89
22.09
21.70
21.92
21.60
3,263,978
Apr 2, 2026
21.32
21.62
21.26
21.55
21.23
3,118,848
Apr 1, 2026
21.31
21.48
21.07
21.39
21.07
2,898,592
Mar 31, 2026
21.42
21.58
21.11
21.23
20.92
4,556,045
Mar 30, 2026
21.01
21.38
20.86
21.34
21.03
3,231,190
Mar 27, 2026
21.18
21.31
20.99
21.24
20.93
2,631,412
Mar 26, 2026
21.07
21.32
21.04
21.18
20.87
2,583,354
Mar 25, 2026
21.24
21.33
21.03
21.29
20.98
4,820,724
Mar 24, 2026
21.05
21.16
20.94
21.13
20.82
2,860,647
Mar 23, 2026
20.45
21.04
20.38
20.82
20.51
2,686,301
Mar 20, 2026
20.99
21.15
20.54
20.58
20.28
8,913,345
Mar 19, 2026
20.62
21.06
20.60
20.81
20.50
4,539,094
Mar 18, 2026
20.66
20.83
20.52
20.76
20.45
2,578,807
Mar 17, 2026
20.66
20.73
20.47
20.66
20.36
2,817,100
Mar 16, 2026
20.53
20.74
20.41
20.56
20.26
2,335,151
Mar 13, 2026
20.56
20.74
20.51
20.52
20.22
2,632,054
Mar 12, 2026
20.74
20.79
20.28
20.39
20.09
4,148,961
Mar 11, 2026
20.72
21.00
20.65
20.82
20.51
5,247,856
Mar 10, 2026
20.02
20.74
20.02
20.49
20.19
3,627,309
Mar 9, 2026
20.37
20.89
20.21
20.61
20.31
5,126,298
Mar 6, 2026
20.80
21.03
20.77
20.93
20.62
2,645,438
Mar 5, 2026
0.78
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
21.11
21.19
20.76
20.80
20.49
6,055,249
Mar 4, 2026
21.50
21.58
21.18
21.56
20.47
6,094,056
Mar 3, 2026
21.58
21.68
21.34
21.60
20.51
3,150,523
Mar 2, 2026
21.47
21.74
21.08
21.74
20.64
6,774,340
Feb 27, 2026
21.61
21.81
21.33
21.73
20.64
6,685,282
Feb 26, 2026
21.80
21.99
21.49
21.67
20.58
4,498,788
Feb 25, 2026
21.93
22.17
21.77
21.89
20.79
3,704,309
Feb 24, 2026
22.05
22.35
21.47
21.87
20.77
5,288,263
Feb 23, 2026
21.75
22.68
21.73
22.23
21.11
6,815,613
Feb 20, 2026
21.76
21.96
20.77
21.48
20.40
6,700,400
Feb 19, 2026
19.85
20.08
19.57
20.06
19.05
3,094,667
Feb 18, 2026
19.85
20.09
19.45
19.72
18.73
3,835,558
Feb 17, 2026
19.56
19.91
19.47
19.82
18.82
1,819,097
Feb 16, 2026
19.33
19.66
19.33
19.57
18.58
1,173,849
Feb 13, 2026
19.65
19.82
19.40
19.48
18.50
2,242,411
Feb 12, 2026
20.06
20.08
19.45
19.57
18.58
3,117,789
Feb 11, 2026
19.95
20.06
19.45
19.97
18.96
2,199,288
Feb 10, 2026
19.86
19.95
19.53
19.69
18.70
3,401,088
Feb 9, 2026
20.35
20.54
20.32
20.38
19.35
2,566,165
Feb 6, 2026
19.97
20.19
19.94
20.18
19.16
3,289,264
Feb 5, 2026
19.78
20.33
19.61
20.16
19.14
3,222,797
Feb 4, 2026
19.51
19.75
19.34
19.75
18.76
3,011,709
Feb 3, 2026
19.55
19.75
19.53
19.69
18.70
2,621,570
Feb 2, 2026
19.90
20.04
19.50
19.55
18.57
2,815,856
Jan 30, 2026
19.84
19.84
19.55
19.74
18.75
2,569,947
Jan 29, 2026
19.79
19.79
19.48
19.61
18.62
2,023,560
Jan 28, 2026
19.60
19.85
19.57
19.65
18.66
2,354,096
Jan 27, 2026
19.42
20.01
19.41
19.89
18.89
3,007,094
Jan 23, 2026
19.90
19.95
19.46
19.61
18.62
2,541,281
Jan 22, 2026
19.65
20.02
19.57
19.97
18.96
2,426,546
Jan 21, 2026
19.70
19.76
19.36
19.58
18.59
3,251,340
Jan 20, 2026
19.60
20.05
19.53
19.90
18.90
4,329,261
Jan 19, 2026
19.85
19.87
19.72
19.85
18.85
1,281,131
Jan 16, 2026
19.65
19.90
19.60
19.85
18.85
1,893,319
Jan 15, 2026
19.96
19.98
19.58
19.74
18.75
2,196,212
Jan 14, 2026
19.75
19.82
19.53
19.77
18.77
2,574,304
Jan 13, 2026
19.90
20.09
19.83
19.87
18.87
1,757,377
Jan 12, 2026
19.90
20.18
19.66
19.82
18.82
2,372,886
Jan 9, 2026
20.15
20.31
20.01
20.10
19.09
1,793,190
Jan 8, 2026
19.66
19.93
19.60
19.93
18.93
2,187,700
Jan 7, 2026
19.83
19.94
19.72
19.94
18.94
2,460,009
Jan 6, 2026
19.78
20.04
19.63
19.88
18.88
2,749,762
Jan 5, 2026
19.63
19.75
19.44
19.63
18.64
2,497,857
Jan 2, 2026
19.70
19.91
19.70
19.81
18.81
1,271,827
Dec 31, 2025
19.85
19.93
19.82
19.89
18.89
1,339,430
Dec 30, 2025
19.76
19.92
19.60
19.84
18.84
1,900,640
Dec 29, 2025
19.72
19.74
19.47
19.56
18.57
1,123,201
Dec 24, 2025
19.89
19.92
19.65
19.72
18.73
952,670
Dec 23, 2025
19.50
20.10
19.43
20.10
19.09
2,129,035
Dec 22, 2025
19.64
19.82
19.60
19.71
18.72
2,295,911
Dec 19, 2025
19.89
19.94
19.75
19.80
18.80
7,058,659
Dec 18, 2025
19.78
19.90
19.51
19.74
18.75
5,846,359
Dec 17, 2025
19.21
19.68
19.21
19.59
18.60
3,986,626
Dec 16, 2025
19.50
19.63
19.33
19.49
18.51
3,057,813
Dec 15, 2025
19.57
19.60
19.23
19.36
18.38
5,530,272
Dec 12, 2025
19.30
19.50
19.16
19.37
18.39
2,431,201
Dec 11, 2025
19.28
19.36
19.12
19.15
18.19
3,491,058
Dec 10, 2025
19.10
19.27
18.61
19.17
18.20
3,831,931
Dec 9, 2025
19.05
19.30
18.91
19.25
18.28
3,012,946
Dec 8, 2025
18.89
19.07
18.86
19.03
18.07
2,212,685
Dec 5, 2025
19.01
19.10
18.69
18.83
17.88
3,783,651
Dec 4, 2025
18.87
19.02
18.57
18.94
17.99
5,116,506
Dec 3, 2025
19.48
19.57
19.01
19.02
18.06
5,063,689
Dec 2, 2025
19.75
19.75
19.26
19.44
18.46
4,168,463
Dec 1, 2025
19.25
19.39
19.10
19.28
18.31
2,739,756
Nov 28, 2025
19.32
19.47
19.10
19.25
18.28
3,675,504
Nov 27, 2025
18.81
19.50
18.62
19.05
18.09
5,065,909
Nov 26, 2025
19.74
19.88
19.42
19.78
18.78
4,654,756
Nov 25, 2025
19.38
19.80
19.25
19.63
18.64
5,186,549
Nov 24, 2025
20.00
20.00
19.81
19.92
18.92
7,063,735
Nov 21, 2025
19.86
19.86
19.48
19.64
18.65
2,962,213
Nov 20, 2025
19.50
20.00
19.50
19.68
18.69
2,479,681
Nov 19, 2025
19.80
19.98
19.63
19.74
18.75
2,181,749
Nov 18, 2025
20.16
20.50
20.04
20.05
19.04
3,042,208
Nov 17, 2025
20.28
20.48
20.20
20.33
19.31
1,683,256
Nov 14, 2025
20.42
20.42
20.19
20.23
19.21
1,573,886
Nov 13, 2025
20.43
20.54
20.13
20.46
19.43
2,445,985
Nov 12, 2025
20.26
20.67
20.21
20.57
19.53
2,064,724
Nov 11, 2025
20.16
20.38
20.15
20.28
19.26
2,150,157
Nov 10, 2025
20.17
20.37
20.14
20.16
19.14
2,184,487
Nov 7, 2025
20.30
20.37
19.87
19.90
18.90
2,405,450
Nov 6, 2025
19.43
20.02
19.30
19.81
18.81
2,954,897
Nov 5, 2025
19.49
19.66
19.16
19.48
18.50
3,507,840
Nov 4, 2025
19.79
19.79
19.43
19.48
18.50
1,976,861
Nov 3, 2025
19.60
19.76
19.27
19.61
18.62
2,934,228
