QBE Insurance Group ADR

QBIEY
🏛️ usa →
13.72
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.27 8.33 8.27 8.31 0.0M
2021-12-30 8.38 8.39 8.31 8.37 0.0M
2021-12-29 8.06 8.43 8.06 8.40 0.0M
2021-12-28 8.29 8.34 8.21 8.24 0.0M
2021-12-27 8.23 8.30 8.14 8.19 0.0M
2021-12-23 7.91 8.30 7.91 8.23 0.0M
2021-12-22 8.18 8.25 8.16 8.21 0.0M
2021-12-21 8.08 8.17 8.06 8.16 0.1M
2021-12-20 8.11 8.12 8.05 8.12 0.0M
2021-12-17 8.12 8.17 8.11 8.13 0.0M
2021-12-16 8.21 8.21 8.15 8.17 0.0M
2021-12-15 8.52 8.52 8.22 8.37 0.0M
2021-12-14 8.37 8.37 8.29 8.30 0.0M
2021-12-13 8.32 8.32 8.22 8.23 0.0M
2021-12-10 8.91 8.91 8.57 8.63 0.0M
2021-12-09 8.66 8.67 8.65 8.65 0.0M
2021-12-08 8.70 8.77 8.70 8.76 0.0M
2021-12-07 8.50 8.63 8.50 8.57 0.0M
2021-12-06 8.45 8.48 8.44 8.44 0.0M
2021-12-03 8.72 8.72 8.38 8.40 0.0M
2021-12-02 8.38 8.45 8.35 8.38 0.0M
2021-12-01 8.42 8.48 8.35 8.44 0.0M
2021-11-30 8.34 8.37 8.16 8.25 0.1M
2021-11-29 8.42 8.42 8.26 8.32 0.0M
2021-11-26 8.15 8.42 8.15 8.40 0.0M
2021-11-24 8.93 8.99 8.80 8.80 0.0M
2021-11-23 8.96 8.97 8.92 8.97 0.0M
2021-11-22 8.90 8.91 8.85 8.85 0.0M
2021-11-19 8.81 8.81 8.78 8.79 0.0M
2021-11-18 8.78 8.84 8.71 8.73 0.2M
2021-11-17 8.65 8.71 8.65 8.70 0.0M
2021-11-16 8.65 8.69 8.61 8.61 0.0M
2021-11-15 8.62 8.63 8.58 8.59 0.0M
2021-11-12 8.52 8.56 8.51 8.55 0.0M
2021-11-11 8.50 8.55 8.50 8.52 0.0M
2021-11-10 8.54 8.55 8.42 8.42 0.0M
2021-11-09 8.66 8.73 8.65 8.73 0.0M
2021-11-08 9.36 9.36 8.91 8.94 0.0M
2021-11-05 8.97 9.00 8.96 9.00 0.0M
2021-11-04 9.02 9.05 9.01 9.05 0.0M
2021-11-03 8.97 9.03 8.92 9.03 0.0M
2021-11-02 8.91 8.92 8.91 8.92 0.0M
2021-11-01 9.12 9.21 9.12 9.17 0.0M
2021-10-29 9.00 9.05 9.00 9.05 0.0M
2021-10-28 9.18 9.21 9.16 9.21 0.0M
2021-10-27 9.21 9.25 9.20 9.25 0.0M
2021-10-26 9.10 9.13 9.02 9.13 0.0M
2021-10-25 9.02 9.06 9.02 9.06 0.0M
2021-10-22 8.90 8.94 8.89 8.90 0.0M
2021-10-21 8.99 8.99 8.89 8.90 0.0M
2021-10-20 8.89 8.94 8.89 8.94 0.0M
2021-10-19 8.76 8.77 8.73 8.76 0.0M
2021-10-18 8.94 8.94 8.70 8.73 0.0M
2021-10-15 8.69 8.73 8.69 8.73 0.0M
2021-10-14 8.78 8.82 8.78 8.79 0.0M
2021-10-13 8.79 8.82 8.75 8.82 0.0M
2021-10-12 8.90 8.90 8.66 8.69 0.0M
2021-10-11 8.47 8.89 8.47 8.80 0.0M
2021-10-08 9.01 9.22 8.94 9.12 0.0M
2021-10-07 8.82 8.93 8.82 8.93 0.0M
2021-10-06 8.54 8.83 8.54 8.83 0.1M
2021-10-05 8.48 8.64 8.45 8.56 0.0M
2021-10-04 8.23 8.27 8.22 8.26 0.0M
2021-10-01 8.29 8.33 8.26 8.32 0.0M
2021-09-30 8.37 8.53 8.29 8.32 0.1M
2021-09-29 8.29 8.30 8.24 8.27 0.0M
2021-09-28 8.28 8.33 8.26 8.31 0.0M
2021-09-27 8.51 8.54 8.49 8.50 0.0M
2021-09-24 8.48 8.52 8.46 8.49 0.0M
2021-09-23 8.45 8.49 8.43 8.44 0.0M
2021-09-22 8.19 8.28 8.19 8.22 0.0M
2021-09-21 8.15 8.22 8.15 8.19 0.1M
2021-09-20 8.15 8.15 7.98 8.06 0.0M
2021-09-17 8.38 8.41 8.37 8.41 0.0M
2021-09-16 8.48 8.66 8.46 8.48 0.0M
2021-09-15 8.57 8.64 8.57 8.64 0.0M
2021-09-14 8.80 8.80 8.69 8.70 0.0M
2021-09-13 8.51 8.85 8.51 8.79 0.0M
2021-09-10 8.79 8.86 8.64 8.86 0.0M
2021-09-09 8.70 8.78 8.66 8.73 0.0M
2021-09-08 8.78 8.81 8.72 8.77 0.0M
2021-09-07 8.81 8.85 8.80 8.80 0.0M
2021-09-03 8.68 8.71 8.63 8.65 0.0M
2021-09-02 8.69 8.72 8.65 8.68 0.0M
2021-09-01 8.88 8.91 8.85 8.87 0.0M
2021-08-31 8.67 8.75 8.60 8.64 0.0M
2021-08-30 8.57 8.77 8.57 8.74 0.0M
2021-08-27 8.81 8.83 8.79 8.83 0.0M
2021-08-26 8.60 8.67 8.60 8.64 0.0M
2021-08-25 8.69 8.73 8.69 8.73 0.0M
2021-08-24 8.68 8.73 8.68 8.70 0.0M
2021-08-23 8.50 8.57 8.50 8.56 0.0M
2021-08-20 8.71 8.81 8.70 8.77 0.1M
2021-08-19 8.86 9.21 8.86 9.05 0.0M
2021-08-18 9.15 9.24 9.06 9.08 0.1M
2021-08-17 9.05 9.14 9.04 9.06 0.0M
2021-08-16 9.12 9.20 9.08 9.20 0.1M
2021-08-13 9.32 9.32 9.12 9.14 0.0M
2021-08-12 9.18 9.44 8.92 9.20 0.5M
2021-08-11 8.46 8.51 8.41 8.51 0.4M
2021-08-10 8.33 8.55 8.33 8.41 0.0M
2021-08-09 8.46 8.46 8.42 8.45 0.5M
2021-08-06 8.20 8.28 8.19 8.22 0.5M
2021-08-05 8.15 8.19 8.14 8.14 0.5M
2021-08-04 8.09 8.12 8.07 8.07 0.5M
2021-08-03 8.06 8.13 8.02 8.09 0.5M
2021-08-02 8.18 8.18 8.07 8.08 0.3M
2021-07-30 8.02 8.03 7.94 7.99 0.5M
2021-07-29 8.03 8.03 7.92 8.01 0.1M
2021-07-28 7.86 7.89 7.79 7.83 0.1M
2021-07-27 7.95 7.97 7.88 7.89 0.1M
2021-07-26 7.99 8.00 7.95 7.96 0.0M
2021-07-23 7.70 7.89 7.69 7.84 0.0M
2021-07-22 7.96 7.96 7.86 7.87 0.1M
2021-07-21 7.68 7.93 7.68 7.84 0.0M
2021-07-20 7.64 7.78 7.64 7.76 0.0M
2021-07-19 7.82 7.94 7.68 7.92 0.0M
2021-07-16 7.97 8.03 7.92 7.95 0.0M
2021-07-15 8.02 8.05 7.94 8.00 0.0M
2021-07-14 8.04 8.14 8.04 8.10 0.0M
2021-07-13 8.02 8.08 8.02 8.07 0.0M
2021-07-12 8.04 8.07 8.02 8.06 0.0M
2021-07-09 7.95 8.00 7.95 7.99 0.0M
2021-07-08 7.96 8.03 7.89 8.03 0.0M
2021-07-07 8.04 8.08 8.00 8.03 0.0M
2021-07-06 8.04 8.04 7.89 7.93 0.0M
2021-07-02 8.06 8.11 8.01 8.01 0.0M
2021-07-01 8.13 8.13 8.01 8.10 0.0M
2021-06-30 8.13 8.18 8.10 8.14 0.0M
2021-06-29 8.13 8.22 8.04 8.20 0.0M
2021-06-28 8.34 8.34 8.28 8.34 0.0M
2021-06-25 8.44 8.52 8.43 8.52 0.0M
2021-06-24 8.40 8.45 8.39 8.43 0.0M
2021-06-23 8.48 8.55 8.44 8.51 0.0M
2021-06-22 8.34 8.58 8.34 8.58 0.0M
2021-06-21 8.21 8.40 8.13 8.40 0.0M
2021-06-18 8.56 8.70 8.51 8.63 0.0M
2021-06-17 8.79 8.82 8.66 8.70 0.0M
2021-06-16 8.83 8.84 8.72 8.76 0.0M
2021-06-15 8.73 8.82 8.73 8.81 0.0M
2021-06-14 8.74 8.83 8.67 8.82 0.0M
2021-06-11 8.82 8.82 8.75 8.76 0.0M
2021-06-10 8.83 8.97 8.83 8.96 0.0M
2021-06-09 8.68 8.79 8.68 8.79 0.0M
2021-06-08 8.82 8.82 8.62 8.71 0.0M
2021-06-07 8.84 8.86 8.75 8.86 0.0M
2021-06-04 8.76 8.85 8.66 8.77 0.1M
2021-06-03 8.57 8.64 8.54 8.64 0.0M
2021-06-02 8.52 8.69 8.52 8.55 0.0M
2021-06-01 8.50 8.51 8.47 8.49 0.0M
2021-05-28 8.52 8.57 8.46 8.46 0.0M
2021-05-27 8.45 8.51 8.45 8.48 0.1M
2021-05-26 8.33 8.37 8.32 8.36 0.0M
2021-05-25 8.44 8.44 8.32 8.38 0.0M
2021-05-24 8.23 8.35 8.23 8.30 0.0M
2021-05-21 8.18 8.22 8.14 8.19 0.0M
2021-05-20 8.06 8.20 8.06 8.14 0.5M
2021-05-19 7.88 7.96 7.87 7.93 0.7M
2021-05-18 8.22 8.23 8.14 8.16 0.6M
2021-05-17 7.92 8.11 7.92 8.06 0.2M
2021-05-14 8.12 8.20 8.07 8.20 0.3M
2021-05-13 8.18 8.26 8.10 8.24 0.4M
2021-05-12 8.17 8.25 8.02 8.02 0.0M
2021-05-11 8.23 8.23 8.13 8.22 0.0M
2021-05-10 8.32 8.32 8.27 8.28 0.1M
2021-05-07 8.27 8.34 8.27 8.34 0.0M
2021-05-06 8.29 8.39 8.28 8.39 0.0M
2021-05-05 8.00 8.15 8.00 8.07 0.0M
2021-05-04 7.74 7.74 7.59 7.67 0.0M
2021-05-03 7.45 7.79 7.45 7.75 0.0M
2021-04-30 7.59 7.63 7.51 7.51 0.0M
2021-04-29 7.61 7.61 7.48 7.55 0.0M
2021-04-28 7.39 7.44 7.38 7.40 0.0M
2021-04-27 7.12 7.14 7.11 7.12 0.0M
2021-04-26 7.29 7.30 7.24 7.26 0.0M
2021-04-23 7.32 7.35 7.30 7.32 0.0M
2021-04-22 7.06 7.28 7.06 7.21 0.0M
2021-04-21 7.37 7.38 7.36 7.38 0.0M
2021-04-20 7.34 7.36 7.25 7.28 0.0M
2021-04-19 7.51 7.51 7.41 7.42 0.0M
2021-04-16 7.58 7.58 7.53 7.56 0.0M
2021-04-15 7.61 7.70 7.61 7.66 0.0M
2021-04-14 7.48 7.51 7.47 7.51 0.0M
2021-04-13 7.70 7.70 7.40 7.43 0.0M
2021-04-12 7.43 7.43 7.37 7.40 0.0M
2021-04-09 7.43 7.44 7.37 7.44 0.0M
2021-04-08 7.49 7.52 7.46 7.49 0.0M
2021-04-07 7.33 7.39 7.30 7.33 0.0M
2021-04-06 7.48 7.49 7.39 7.41 0.0M
2021-04-05 7.54 7.70 7.41 7.69 0.0M
2021-04-01 7.42 7.48 7.36 7.46 0.0M
2021-03-31 7.32 7.32 7.26 7.27 0.0M
2021-03-30 7.25 7.25 7.12 7.12 0.0M
2021-03-29 7.29 7.30 7.18 7.25 0.0M
2021-03-26 7.34 7.41 7.27 7.38 0.5M
2021-03-25 7.19 7.29 7.14 7.21 0.1M
2021-03-24 7.30 7.30 7.28 7.30 0.4M
2021-03-23 7.32 7.32 7.25 7.26 0.4M
2021-03-22 7.38 7.38 7.26 7.29 0.1M
2021-03-19 7.48 7.63 7.45 7.47 0.9M
2021-03-18 7.42 7.72 7.29 7.42 0.9M
2021-03-17 7.59 7.75 7.44 7.61 0.0M
2021-03-16 7.64 7.81 7.48 7.49 0.0M
2021-03-15 7.52 7.74 7.44 7.53 0.0M
2021-03-12 7.39 7.53 7.39 7.46 0.0M
2021-03-11 7.47 7.53 7.39 7.47 0.0M
2021-03-10 7.31 7.51 7.31 7.39 0.0M
2021-03-09 7.25 7.60 7.25 7.51 0.0M
2021-03-08 7.36 7.36 7.22 7.25 0.0M
2021-03-05 7.46 7.49 7.20 7.24 0.0M
2021-03-04 7.53 7.53 7.32 7.33 0.0M
2021-03-03 7.37 7.44 7.17 7.29 0.0M
2021-03-02 7.20 7.28 7.20 7.24 0.0M
2021-03-01 7.26 7.30 7.24 7.27 0.0M
2021-02-26 7.24 7.40 7.16 7.22 0.0M
2021-02-25 7.53 7.76 7.35 7.38 0.0M
2021-02-24 7.39 7.56 7.39 7.56 0.0M
2021-02-23 7.49 7.78 7.45 7.59 0.0M
2021-02-22 7.30 7.55 7.20 7.47 0.1M
2021-02-19 7.01 7.33 7.01 7.01 0.0M
2021-02-18 6.52 6.83 6.47 6.75 0.0M
2021-02-17 6.80 6.93 6.76 6.91 0.1M
2021-02-16 6.81 6.94 6.81 6.82 0.0M
2021-02-12 6.76 6.90 6.63 6.90 0.0M
2021-02-11 6.83 6.90 6.83 6.86 0.0M
2021-02-10 6.73 6.87 6.71 6.75 0.0M
2021-02-09 6.60 6.80 6.56 6.68 0.0M
2021-02-08 6.68 6.68 6.54 6.67 0.0M
2021-02-05 6.39 6.71 6.39 6.67 0.0M
2021-02-04 6.37 6.44 6.37 6.44 0.0M
2021-02-03 6.50 6.64 6.37 6.56 0.0M
2021-02-02 6.47 6.47 6.29 6.39 0.1M
2021-02-01 6.19 6.30 6.18 6.27 0.1M
2021-01-29 6.32 6.32 6.14 6.19 0.1M
2021-01-28 6.00 6.46 6.00 6.39 0.1M
2021-01-27 6.37 6.44 6.27 6.44 0.0M
2021-01-26 6.64 6.64 6.32 6.49 0.0M
2021-01-25 6.50 6.63 6.39 6.54 0.1M
2021-01-22 6.53 6.67 6.51 6.67 0.1M
2021-01-21 6.56 6.60 6.53 6.60 0.1M
2021-01-20 6.46 6.51 6.42 6.50 0.1M
2021-01-19 6.41 6.55 6.13 6.38 0.1M
2021-01-15 6.62 6.64 6.52 6.62 0.0M
2021-01-14 6.92 6.92 6.73 6.78 0.1M
2021-01-13 6.61 6.74 6.61 6.74 0.1M
2021-01-12 6.57 6.65 6.56 6.61 0.0M
2021-01-11 6.76 6.76 6.47 6.52 0.2M
2021-01-08 6.63 6.71 6.54 6.59 0.1M
2021-01-07 6.60 6.67 6.60 6.63 0.0M
2021-01-06 6.58 6.66 6.52 6.62 0.0M
2021-01-05 6.37 6.44 6.37 6.42 0.0M
2021-01-04 6.77 6.86 6.45 6.47 0.1M