QBE Insurance Group Limited (QBE.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 24.23 | 24.67 | 24.23 | 24.42 | +0.25% | 3,560,830 |
| 2026-08-06 | 24.51 | 24.57 | 24.22 | 24.36 | -1.02% | 3,627,525 |
| 2026-08-05 | 24.90 | 24.93 | 24.47 | 24.61 | -1.28% | 3,537,058 |
| 2026-08-04 | 24.80 | 24.98 | 24.73 | 24.93 | -0.04% | 5,264,605 |
| 2026-08-03 | 24.92 | 25.00 | 24.79 | 24.94 | +0.85% | 1,737,852 |
| 2026-07-31 | 24.73 | 25.00 | 24.60 | 24.73 | -2.48% | 4,285,441 |
| 2026-07-30 | 25.44 | 25.50 | 25.03 | 25.36 | -0.90% | 2,211,306 |
| 2026-07-29 | 25.76 | 25.77 | 25.49 | 25.59 | +0.27% | 2,876,908 |
| 2026-07-28 | 25.04 | 25.58 | 25.01 | 25.52 | +1.31% | 3,029,083 |
| 2026-07-27 | 25.13 | 25.23 | 24.97 | 25.19 | +1.37% | 2,638,967 |
| 2026-07-24 | 24.56 | 24.85 | 24.56 | 24.85 | +1.39% | 3,549,765 |
| 2026-07-23 | 25.02 | 25.09 | 24.48 | 24.51 | -1.09% | 4,071,981 |
| 2026-07-22 | 25.26 | 25.29 | 24.53 | 24.78 | -2.48% | 4,389,580 |
| 2026-07-21 | 24.39 | 25.48 | 24.39 | 25.41 | -0.16% | 4,074,420 |
| 2026-07-20 | 25.29 | 25.46 | 25.17 | 25.45 | +1.84% | 2,504,432 |
| 2026-07-17 | 25.15 | 25.19 | 24.90 | 24.99 | +0.64% | 2,606,287 |
| 2026-07-16 | 25.00 | 25.32 | 24.57 | 24.83 | -1.59% | 4,222,910 |
| 2026-07-15 | 25.80 | 25.83 | 25.23 | 25.23 | -2.06% | 3,821,479 |
| 2026-07-14 | 25.59 | 25.76 | 25.50 | 25.76 | +1.14% | 2,141,718 |
| 2026-07-13 | 25.33 | 25.58 | 25.22 | 25.47 | +0.00% | 2,761,310 |
| 2026-07-10 | 25.46 | 25.58 | 25.19 | 25.47 | -0.43% | 1,965,599 |
| 2026-07-09 | 25.40 | 25.61 | 25.29 | 25.58 | +0.71% | 3,303,571 |
| 2026-07-08 | 25.49 | 25.49 | 24.88 | 25.40 | +1.64% | 3,325,331 |
| 2026-07-07 | 24.88 | 25.02 | 24.72 | 24.99 | +0.00% | 2,914,526 |
| 2026-07-06 | 24.70 | 25.06 | 24.61 | 24.99 | +0.64% | 1,228,330 |
| 2026-07-03 | 24.51 | 25.05 | 24.37 | 24.83 | -1.00% | 2,202,822 |
| 2026-07-02 | 24.78 | 25.17 | 24.78 | 25.08 | +0.52% | 3,349,019 |
| 2026-07-01 | 25.20 | 25.32 | 24.95 | 24.95 | -0.95% | 3,366,849 |
| 2026-06-30 | 25.01 | 25.24 | 24.98 | 25.19 | +0.92% | 5,518,013 |
| 2026-06-29 | 24.85 | 25.14 | 24.74 | 24.96 | +0.48% | 3,334,543 |
| 2026-06-26 | 24.69 | 24.90 | 24.62 | 24.84 | -0.16% | 3,268,163 |
| 2026-06-25 | 24.87 | 25.08 | 24.66 | 24.88 | +1.30% | 3,643,118 |
| 2026-06-24 | 24.63 | 24.68 | 24.35 | 24.56 | +0.70% | 4,524,838 |
| 2026-06-23 | 24.35 | 24.50 | 24.21 | 24.39 | -0.16% | 3,214,093 |
| 2026-06-22 | 24.10 | 24.56 | 24.05 | 24.43 | +1.54% | 2,392,046 |
| 2026-06-19 | 23.84 | 24.06 | 23.68 | 24.06 | +0.21% | 7,500,045 |
| 2026-06-18 | 23.49 | 24.04 | 23.49 | 24.01 | +1.87% | 4,215,298 |
| 2026-06-17 | 23.60 | 23.71 | 23.47 | 23.57 | +0.43% | 3,035,408 |
| 2026-06-16 | 23.55 | 23.73 | 23.42 | 23.47 | +0.09% | 3,349,352 |
| 2026-06-15 | 23.85 | 23.98 | 23.30 | 23.45 | -2.54% | 3,396,498 |
| 2026-06-12 | 24.00 | 24.50 | 24.00 | 24.06 | -0.91% | 3,456,401 |
| 2026-06-11 | 23.78 | 24.60 | 23.66 | 24.28 | +3.67% | 6,404,086 |
| 2026-06-10 | 22.99 | 23.47 | 22.96 | 23.42 | +2.40% | 2,719,514 |
| 2026-06-09 | 22.73 | 23.02 | 22.65 | 22.87 | +0.88% | 3,663,707 |
| 2026-06-05 | 22.71 | 22.78 | 22.50 | 22.67 | +1.21% | 2,366,095 |
| 2026-06-04 | 22.42 | 22.45 | 22.19 | 22.40 | +1.22% | 2,792,770 |
| 2026-06-03 | 21.76 | 22.20 | 21.76 | 22.13 | +0.14% | 2,885,599 |
| 2026-06-02 | 22.37 | 22.37 | 21.81 | 22.10 | -1.25% | 2,816,353 |
| 2026-06-01 | 22.33 | 22.45 | 22.10 | 22.38 | -1.15% | 2,232,581 |
| 2026-05-29 | 22.55 | 22.64 | 22.34 | 22.64 | +0.85% | 9,954,080 |
| 2026-05-28 | 22.73 | 22.79 | 22.19 | 22.45 | -2.77% | 2,606,608 |
| 2026-05-27 | 23.00 | 23.15 | 22.92 | 23.09 | +0.26% | 2,149,051 |
| 2026-05-26 | 23.05 | 23.13 | 22.71 | 23.03 | -0.17% | 2,501,904 |
| 2026-05-25 | 23.41 | 23.52 | 23.02 | 23.07 | -2.12% | 3,523,651 |
| 2026-05-22 | 23.78 | 23.94 | 23.53 | 23.57 | -1.34% | 3,276,590 |
| 2026-05-21 | 23.81 | 23.89 | 23.44 | 23.89 | +0.89% | 2,728,423 |
| 2026-05-20 | 23.65 | 23.99 | 23.61 | 23.68 | -1.04% | 2,976,732 |
| 2026-05-19 | 23.60 | 24.32 | 23.48 | 23.93 | +2.88% | 4,438,825 |
| 2026-05-18 | 23.30 | 23.50 | 23.18 | 23.26 | +0.95% | 2,151,644 |
| 2026-05-15 | 22.99 | 23.27 | 22.80 | 23.04 | +1.86% | 2,498,137 |
| 2026-05-14 | 22.30 | 22.64 | 22.27 | 22.62 | +0.94% | 1,438,468 |
| 2026-05-13 | 22.11 | 22.48 | 22.06 | 22.41 | +0.72% | 2,022,915 |
| 2026-05-12 | 22.39 | 22.41 | 22.04 | 22.25 | -0.45% | 2,015,289 |
| 2026-05-11 | 22.42 | 22.61 | 22.08 | 22.35 | +0.22% | 1,942,045 |
| 2026-05-08 | 22.85 | 23.08 | 22.05 | 22.30 | -1.55% | 3,228,666 |
| 2026-05-07 | 22.50 | 22.74 | 22.46 | 22.65 | +1.03% | 4,833,893 |
| 2026-05-06 | 22.50 | 22.58 | 22.21 | 22.42 | -0.49% | 2,557,372 |
| 2026-05-05 | 22.56 | 22.64 | 22.28 | 22.53 | -0.49% | 2,247,945 |
| 2026-05-04 | 22.44 | 22.72 | 22.43 | 22.64 | +0.76% | 1,410,553 |
| 2026-05-01 | 22.33 | 22.65 | 22.23 | 22.47 | +0.58% | 1,723,454 |
| 2026-04-30 | 22.20 | 22.34 | 22.06 | 22.34 | +0.81% | 3,640,345 |
| 2026-04-29 | 22.20 | 22.37 | 22.13 | 22.16 | +0.45% | 2,001,763 |
| 2026-04-28 | 22.08 | 22.29 | 22.01 | 22.06 | -1.16% | 1,660,809 |
| 2026-04-27 | 22.49 | 22.49 | 22.18 | 22.32 | -0.22% | 1,064,215 |
| 2026-04-24 | 22.50 | 22.73 | 22.28 | 22.37 | +0.00% | 1,958,440 |
| 2026-04-23 | 22.32 | 22.49 | 22.11 | 22.37 | -0.84% | 2,443,676 |
| 2026-04-22 | 22.53 | 22.63 | 22.43 | 22.56 | +0.09% | 2,052,019 |
| 2026-04-21 | 22.48 | 22.61 | 22.46 | 22.54 | -0.44% | 2,608,127 |
| 2026-04-20 | 22.83 | 22.89 | 22.49 | 22.64 | -0.57% | 2,833,255 |
| 2026-04-17 | 22.75 | 23.00 | 22.70 | 22.77 | -0.61% | 5,390,785 |
| 2026-04-16 | 22.95 | 23.01 | 22.75 | 22.91 | +0.17% | 4,325,084 |
| 2026-04-15 | 23.00 | 23.00 | 22.68 | 22.87 | +0.18% | 3,154,095 |
| 2026-04-14 | 23.00 | 23.00 | 22.74 | 22.83 | +1.06% | 5,978,494 |
| 2026-04-13 | 22.51 | 22.71 | 22.49 | 22.59 | +0.58% | 3,405,916 |
| 2026-04-10 | 22.59 | 22.64 | 22.35 | 22.46 | -0.49% | 3,453,404 |
| 2026-04-09 | 22.56 | 22.59 | 22.17 | 22.57 | +1.62% | 3,829,794 |
| 2026-04-08 | 22.09 | 22.40 | 22.04 | 22.21 | +1.32% | 4,607,923 |
| 2026-04-07 | 21.89 | 22.09 | 21.70 | 21.92 | +1.72% | 3,263,978 |
| 2026-04-02 | 21.32 | 21.62 | 21.26 | 21.55 | +0.75% | 3,118,848 |
| 2026-04-01 | 21.31 | 21.48 | 21.07 | 21.39 | +0.75% | 2,898,592 |
| 2026-03-31 | 21.42 | 21.58 | 21.11 | 21.23 | -0.52% | 4,556,045 |
| 2026-03-30 | 21.01 | 21.38 | 20.86 | 21.34 | +0.47% | 3,231,190 |
| 2026-03-27 | 21.18 | 21.31 | 20.98 | 21.24 | +0.28% | 2,631,412 |
| 2026-03-26 | 21.07 | 21.32 | 21.04 | 21.18 | -0.52% | 2,583,354 |
| 2026-03-25 | 21.24 | 21.33 | 21.03 | 21.29 | +0.76% | 4,820,724 |
| 2026-03-24 | 21.05 | 21.16 | 20.94 | 21.13 | +1.49% | 2,860,647 |
| 2026-03-23 | 20.45 | 21.04 | 20.38 | 20.82 | +1.17% | 2,686,301 |
| 2026-03-20 | 20.99 | 21.15 | 20.54 | 20.58 | -1.11% | 8,913,345 |
| 2026-03-19 | 20.62 | 21.06 | 20.60 | 20.81 | +0.24% | 4,539,094 |
| 2026-03-18 | 20.66 | 20.83 | 20.52 | 20.76 | +0.48% | 2,578,807 |
| 2026-03-17 | 20.66 | 20.73 | 20.47 | 20.66 | +0.49% | 2,817,100 |
| 2026-03-16 | 20.53 | 20.73 | 20.41 | 20.56 | +0.19% | 2,335,151 |
| 2026-03-13 | 20.56 | 20.74 | 20.51 | 20.52 | +0.64% | 2,632,054 |
| 2026-03-12 | 20.74 | 20.79 | 20.28 | 20.39 | -2.07% | 4,148,961 |
| 2026-03-11 | 20.72 | 21.00 | 20.65 | 20.82 | +1.61% | 5,247,856 |
| 2026-03-10 | 20.02 | 20.73 | 20.02 | 20.49 | -0.58% | 3,627,309 |
| 2026-03-09 | 20.37 | 20.89 | 20.21 | 20.61 | -1.53% | 5,126,298 |
| 2026-03-06 | 20.80 | 21.03 | 20.77 | 20.93 | +0.62% | 2,645,438 |
| 2026-03-05 | 21.11 | 21.19 | 20.76 | 20.80 | -3.53% | 6,055,249 |
| 2026-03-04 | 21.50 | 21.58 | 21.18 | 21.56 | -0.19% | 6,094,056 |
| 2026-03-03 | 21.58 | 21.68 | 21.34 | 21.60 | -0.64% | 3,150,523 |
| 2026-03-02 | 21.47 | 21.74 | 21.08 | 21.74 | +0.05% | 6,774,340 |
| 2026-02-27 | 21.61 | 21.81 | 21.33 | 21.73 | +0.28% | 6,685,282 |
| 2026-02-26 | 21.80 | 21.99 | 21.49 | 21.67 | -1.01% | 4,498,788 |
| 2026-02-25 | 21.93 | 22.17 | 21.77 | 21.89 | +0.09% | 3,704,309 |
| 2026-02-24 | 22.05 | 22.35 | 21.47 | 21.87 | -1.62% | 5,288,263 |
| 2026-02-23 | 21.75 | 22.68 | 21.73 | 22.23 | +3.49% | 6,815,613 |
| 2026-02-20 | 21.76 | 21.96 | 20.77 | 21.48 | +7.08% | 6,700,400 |
| 2026-02-19 | 19.85 | 20.07 | 19.57 | 20.06 | +1.72% | 3,094,667 |
| 2026-02-18 | 19.85 | 20.09 | 19.45 | 19.72 | -0.50% | 3,835,558 |
| 2026-02-17 | 19.56 | 19.91 | 19.47 | 19.82 | +1.28% | 1,819,097 |
| 2026-02-16 | 19.33 | 19.66 | 19.33 | 19.57 | +0.46% | 1,173,849 |
| 2026-02-13 | 19.65 | 19.82 | 19.39 | 19.48 | -0.46% | 2,242,411 |
| 2026-02-12 | 20.06 | 20.08 | 19.45 | 19.57 | -2.00% | 3,117,789 |
| 2026-02-11 | 19.95 | 20.06 | 19.45 | 19.97 | +1.42% | 2,199,288 |
| 2026-02-10 | 19.86 | 19.95 | 19.53 | 19.69 | -3.39% | 3,401,088 |
| 2026-02-09 | 20.35 | 20.54 | 20.32 | 20.38 | +0.99% | 2,566,165 |
| 2026-02-06 | 19.97 | 20.19 | 19.94 | 20.18 | +0.10% | 3,289,264 |
| 2026-02-05 | 19.78 | 20.33 | 19.61 | 20.16 | +2.08% | 3,222,797 |
| 2026-02-04 | 19.51 | 19.75 | 19.34 | 19.75 | +0.30% | 3,011,709 |
| 2026-02-03 | 19.55 | 19.75 | 19.53 | 19.69 | +0.72% | 2,621,570 |
| 2026-02-02 | 19.90 | 20.04 | 19.50 | 19.55 | -0.96% | 2,815,856 |
| 2026-01-30 | 19.84 | 19.84 | 19.55 | 19.74 | +0.66% | 2,569,947 |
| 2026-01-29 | 19.79 | 19.79 | 19.48 | 19.61 | -0.20% | 2,023,560 |
| 2026-01-28 | 19.60 | 19.85 | 19.57 | 19.65 | -1.21% | 2,354,096 |
| 2026-01-27 | 19.42 | 20.01 | 19.41 | 19.89 | +1.43% | 3,007,094 |
| 2026-01-23 | 19.90 | 19.95 | 19.46 | 19.61 | -1.80% | 2,541,281 |
| 2026-01-22 | 19.65 | 20.02 | 19.57 | 19.97 | +1.99% | 2,426,546 |
| 2026-01-21 | 19.70 | 19.76 | 19.36 | 19.58 | -1.61% | 3,251,340 |
| 2026-01-20 | 19.60 | 20.05 | 19.53 | 19.90 | +0.25% | 4,329,261 |
| 2026-01-19 | 19.85 | 19.87 | 19.72 | 19.85 | +0.00% | 1,281,131 |
| 2026-01-16 | 19.65 | 19.90 | 19.60 | 19.85 | +0.56% | 1,893,319 |
| 2026-01-15 | 19.96 | 19.98 | 19.58 | 19.74 | -0.15% | 2,196,212 |
| 2026-01-14 | 19.75 | 19.82 | 19.53 | 19.77 | -0.50% | 2,574,304 |
| 2026-01-13 | 19.90 | 20.09 | 19.83 | 19.87 | +0.25% | 1,757,377 |
| 2026-01-12 | 19.90 | 20.18 | 19.66 | 19.82 | -1.39% | 2,372,886 |
| 2026-01-09 | 20.15 | 20.31 | 20.01 | 20.10 | +0.85% | 1,793,190 |
| 2026-01-08 | 19.66 | 19.93 | 19.60 | 19.93 | -0.05% | 2,187,700 |
| 2026-01-07 | 19.83 | 19.94 | 19.72 | 19.94 | +0.30% | 2,460,009 |
| 2026-01-06 | 19.78 | 20.04 | 19.63 | 19.88 | +1.27% | 2,749,762 |
| 2026-01-05 | 19.63 | 19.75 | 19.44 | 19.63 | -0.91% | 2,497,857 |
| 2026-01-02 | 19.70 | 19.91 | 19.70 | 19.81 | -0.40% | 1,271,827 |
| 2025-12-31 | 19.85 | 19.93 | 19.82 | 19.89 | +0.25% | 1,339,430 |
| 2025-12-30 | 19.76 | 19.92 | 19.60 | 19.84 | +1.43% | 1,900,640 |
| 2025-12-29 | 19.72 | 19.74 | 19.47 | 19.56 | -0.81% | 1,123,201 |
| 2025-12-24 | 19.89 | 19.92 | 19.65 | 19.72 | -1.89% | 952,670 |
| 2025-12-23 | 19.50 | 20.11 | 19.43 | 20.10 | +1.98% | 2,129,035 |
| 2025-12-22 | 19.64 | 19.82 | 19.60 | 19.71 | -0.45% | 2,295,911 |
| 2025-12-19 | 19.89 | 19.94 | 19.75 | 19.80 | +0.30% | 7,058,659 |
| 2025-12-18 | 19.78 | 19.90 | 19.51 | 19.74 | +0.77% | 5,846,359 |
| 2025-12-17 | 19.21 | 19.68 | 19.21 | 19.59 | +0.51% | 3,986,626 |
| 2025-12-16 | 19.50 | 19.63 | 19.32 | 19.49 | +0.67% | 3,057,813 |
| 2025-12-15 | 19.57 | 19.60 | 19.23 | 19.36 | -0.05% | 5,530,272 |
| 2025-12-12 | 19.30 | 19.50 | 19.16 | 19.37 | +1.15% | 2,431,201 |
| 2025-12-11 | 19.28 | 19.36 | 19.12 | 19.15 | -0.10% | 3,491,058 |
| 2025-12-10 | 19.10 | 19.27 | 18.61 | 19.17 | -0.42% | 3,831,931 |
| 2025-12-09 | 19.05 | 19.30 | 18.91 | 19.25 | +1.16% | 3,012,946 |
| 2025-12-08 | 18.89 | 19.07 | 18.86 | 19.03 | +1.06% | 2,212,685 |
| 2025-12-05 | 19.01 | 19.10 | 18.70 | 18.83 | -0.58% | 3,783,651 |
| 2025-12-04 | 18.87 | 19.02 | 18.57 | 18.94 | -0.42% | 5,116,506 |
| 2025-12-03 | 19.48 | 19.57 | 19.01 | 19.02 | -2.16% | 5,063,689 |
| 2025-12-02 | 19.75 | 19.75 | 19.26 | 19.44 | +0.83% | 4,168,463 |
| 2025-12-01 | 19.25 | 19.39 | 19.10 | 19.28 | +0.16% | 2,739,756 |
| 2025-11-28 | 19.32 | 19.47 | 19.10 | 19.25 | +1.05% | 3,675,504 |
| 2025-11-27 | 18.81 | 19.50 | 18.62 | 19.05 | -3.69% | 5,065,909 |
| 2025-11-26 | 19.74 | 19.88 | 19.42 | 19.78 | +0.76% | 4,654,756 |
| 2025-11-25 | 19.38 | 19.80 | 19.25 | 19.63 | -1.46% | 5,186,549 |
| 2025-11-24 | 20.00 | 20.00 | 19.81 | 19.92 | +1.43% | 7,063,735 |
| 2025-11-21 | 19.86 | 19.86 | 19.48 | 19.64 | -0.20% | 2,962,213 |
| 2025-11-20 | 19.50 | 20.00 | 19.50 | 19.68 | -0.30% | 2,479,681 |
| 2025-11-19 | 19.80 | 19.98 | 19.63 | 19.74 | -1.55% | 2,181,749 |
| 2025-11-18 | 20.16 | 20.50 | 20.04 | 20.05 | -1.38% | 3,042,208 |
| 2025-11-17 | 20.28 | 20.48 | 20.20 | 20.33 | +0.49% | 1,683,256 |
| 2025-11-14 | 20.42 | 20.42 | 20.20 | 20.23 | -1.12% | 1,573,886 |
| 2025-11-13 | 20.43 | 20.54 | 20.13 | 20.46 | -0.53% | 2,445,985 |
| 2025-11-12 | 20.26 | 20.67 | 20.21 | 20.57 | +1.43% | 2,064,724 |
| 2025-11-11 | 20.16 | 20.38 | 20.15 | 20.28 | +0.60% | 2,150,157 |
| 2025-11-10 | 20.18 | 20.37 | 20.14 | 20.16 | +1.31% | 2,184,487 |
| 2025-11-07 | 20.30 | 20.37 | 19.87 | 19.90 | +0.45% | 2,405,450 |
| 2025-11-06 | 19.43 | 20.02 | 19.30 | 19.81 | +1.69% | 2,954,897 |
| 2025-11-05 | 19.49 | 19.66 | 19.16 | 19.48 | +0.00% | 3,507,840 |
| 2025-11-04 | 19.79 | 19.79 | 19.43 | 19.48 | -0.66% | 1,976,861 |
| 2025-11-03 | 19.60 | 19.76 | 19.27 | 19.61 | -1.16% | 2,934,228 |
| 2025-10-31 | 19.74 | 20.03 | 19.74 | 19.84 | +0.20% | 4,569,715 |
| 2025-10-30 | 19.95 | 20.09 | 19.80 | 19.80 | -1.54% | 4,038,364 |
| 2025-10-29 | 20.17 | 20.40 | 20.03 | 20.11 | -1.61% | 2,515,531 |
| 2025-10-28 | 20.20 | 20.50 | 20.11 | 20.44 | +1.54% | 5,513,452 |
| 2025-10-27 | 20.20 | 20.33 | 20.05 | 20.13 | -0.45% | 2,654,076 |
| 2025-10-24 | 20.30 | 20.46 | 20.17 | 20.22 | +0.05% | 6,074,709 |
| 2025-10-23 | 20.20 | 20.32 | 20.11 | 20.21 | +0.80% | 2,354,852 |
| 2025-10-22 | 19.90 | 20.21 | 19.84 | 20.05 | -0.84% | 8,594,801 |
| 2025-10-21 | 20.09 | 20.25 | 19.99 | 20.22 | -0.10% | 3,350,359 |
| 2025-10-20 | 20.09 | 20.34 | 19.88 | 20.24 | +3.69% | 4,533,160 |
| 2025-10-17 | 20.95 | 21.11 | 19.50 | 19.52 | -9.25% | 8,625,727 |
| 2025-10-16 | 21.21 | 21.51 | 20.89 | 21.51 | +1.75% | 4,041,599 |
| 2025-10-15 | 21.34 | 21.46 | 21.06 | 21.14 | -0.61% | 3,957,067 |
| 2025-10-14 | 21.41 | 21.60 | 21.06 | 21.27 | -1.44% | 2,253,677 |
| 2025-10-13 | 21.70 | 21.75 | 21.50 | 21.58 | +0.00% | 2,553,735 |
| 2025-10-10 | 21.35 | 21.60 | 21.32 | 21.58 | +1.03% | 1,736,705 |
| 2025-10-09 | 21.50 | 21.58 | 21.36 | 21.36 | -0.23% | 2,617,023 |
| 2025-10-08 | 21.28 | 21.48 | 21.19 | 21.41 | +0.99% | 2,460,655 |
| 2025-10-07 | 21.30 | 21.42 | 21.09 | 21.20 | +0.38% | 3,379,055 |
| 2025-10-06 | 21.01 | 21.20 | 20.94 | 21.12 | +1.49% | 2,356,101 |
| 2025-10-03 | 21.03 | 21.10 | 20.80 | 20.81 | -1.37% | 2,321,154 |
| 2025-10-02 | 21.05 | 21.14 | 20.68 | 21.10 | +1.39% | 4,071,727 |
| 2025-10-01 | 20.58 | 20.88 | 20.46 | 20.81 | +1.07% | 2,798,759 |
| 2025-09-30 | 20.83 | 20.89 | 20.47 | 20.59 | -0.72% | 3,091,833 |
| 2025-09-29 | 20.40 | 20.81 | 20.30 | 20.74 | +1.57% | 2,703,921 |
| 2025-09-26 | 20.16 | 20.45 | 20.08 | 20.42 | +1.24% | 2,739,574 |
| 2025-09-25 | 20.42 | 20.52 | 20.13 | 20.17 | -1.18% | 3,203,555 |
| 2025-09-24 | 20.51 | 20.52 | 20.23 | 20.41 | +0.39% | 5,172,309 |
| 2025-09-23 | 20.29 | 20.51 | 20.25 | 20.33 | -0.10% | 7,699,972 |
| 2025-09-22 | 20.47 | 20.51 | 20.28 | 20.35 | +0.25% | 3,305,934 |
| 2025-09-19 | 20.01 | 20.42 | 20.01 | 20.30 | +0.35% | 7,503,917 |
| 2025-09-18 | 20.54 | 20.54 | 20.18 | 20.23 | -1.32% | 5,246,388 |
| 2025-09-17 | 20.37 | 20.50 | 20.17 | 20.50 | -0.58% | 3,779,529 |
| 2025-09-16 | 20.81 | 20.86 | 20.54 | 20.62 | -0.48% | 2,532,322 |
| 2025-09-15 | 20.71 | 20.79 | 20.50 | 20.72 | -0.48% | 2,670,078 |
| 2025-09-12 | 20.70 | 21.03 | 20.51 | 20.82 | +1.26% | 2,019,115 |
| 2025-09-11 | 20.98 | 21.00 | 20.45 | 20.56 | -2.00% | 4,550,881 |
| 2025-09-10 | 21.12 | 21.34 | 20.91 | 20.98 | +0.96% | 3,009,437 |
| 2025-09-09 | 20.75 | 20.82 | 20.36 | 20.78 | -0.24% | 5,779,158 |
| 2025-09-08 | 21.31 | 21.51 | 20.83 | 20.83 | -3.65% | 3,478,531 |
| 2025-09-05 | 21.63 | 21.86 | 21.54 | 21.62 | +0.46% | 2,621,735 |
| 2025-09-04 | 21.26 | 21.74 | 21.26 | 21.52 | +0.51% | 3,177,526 |
| 2025-09-03 | 21.68 | 21.84 | 21.41 | 21.41 | -1.43% | 2,936,526 |
| 2025-09-02 | 21.35 | 21.74 | 21.30 | 21.72 | +0.98% | 2,206,776 |
| 2025-09-01 | 21.57 | 21.78 | 21.43 | 21.51 | -0.65% | 1,324,638 |
| 2025-08-29 | 21.13 | 21.67 | 21.12 | 21.65 | +1.55% | 4,622,183 |
| 2025-08-28 | 21.30 | 21.44 | 21.22 | 21.32 | +0.42% | 3,688,175 |
| 2025-08-27 | 21.33 | 21.50 | 21.16 | 21.23 | +0.33% | 3,958,835 |
| 2025-08-26 | 21.46 | 21.46 | 20.86 | 21.16 | +0.19% | 5,208,262 |
| 2025-08-25 | 21.54 | 21.75 | 20.93 | 21.12 | -2.13% | 4,670,338 |
| 2025-08-22 | 21.85 | 21.85 | 21.49 | 21.58 | +0.70% | 4,210,333 |
| 2025-08-21 | 21.47 | 21.55 | 21.35 | 21.43 | -0.70% | 5,004,552 |
| 2025-08-20 | 21.38 | 21.71 | 21.30 | 21.58 | +0.98% | 5,273,232 |
| 2025-08-19 | 21.20 | 21.37 | 21.03 | 21.37 | -2.61% | 4,898,654 |
| 2025-08-18 | 21.75 | 21.94 | 21.66 | 21.94 | +0.14% | 2,689,128 |
| 2025-08-15 | 21.59 | 21.91 | 21.48 | 21.91 | +1.36% | 4,847,096 |
| 2025-08-14 | 21.57 | 21.62 | 21.11 | 21.62 | +0.90% | 8,726,544 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+8.22%). Worst month: Aug (-6.81%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is QBE Insurance Group Limited's (QBE.AX) latest close?
24.42 on 2026-08-07, from the Closelook data lake's daily price record.
What is QBE.AX's 52-week high and low?
25.83 high and 18.57 low over the trailing 52 weeks, as of 2026-08-07.
What is QBE Insurance Group Limited's strongest and weakest month historically?
Historically, QBE.AX's strongest calendar month has been Feb (average +8.22%) and its weakest Aug (average -6.81%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.