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
2023-12-29 9.90 10.04 9.72 10.01 0.0M
2023-12-28 9.90 10.07 9.73 9.99 0.0M
2023-12-27 10.35 10.35 9.72 9.72 0.0M
2023-12-26 9.90 10.08 9.69 9.88 0.0M
2023-12-22 9.86 10.01 9.62 9.95 0.0M
2023-12-21 9.78 10.00 9.60 9.91 0.0M
2023-12-20 9.69 9.94 9.55 9.57 0.0M
2023-12-19 9.86 9.99 9.82 9.89 0.0M
2023-12-18 9.40 9.45 9.33 9.35 0.0M
2023-12-15 9.55 9.64 9.31 9.40 0.0M
2023-12-14 9.43 9.76 9.26 9.41 0.0M
2023-12-13 9.36 9.47 9.12 9.45 0.0M
2023-12-12 9.40 9.71 9.40 9.44 0.0M
2023-12-11 9.39 9.60 9.16 9.32 0.1M
2023-12-08 9.58 9.68 9.50 9.54 0.0M
2023-12-07 9.76 9.77 9.58 9.64 0.0M
2023-12-06 10.01 10.01 9.82 9.82 0.0M
2023-12-05 10.08 10.08 9.65 9.72 0.0M
2023-12-04 9.63 10.19 9.63 9.98 0.0M
2023-12-01 10.50 10.50 9.93 10.46 0.0M
2023-11-30 10.13 10.21 10.05 10.15 0.0M
2023-11-29 10.34 10.38 9.90 9.96 0.0M
2023-11-28 10.43 10.73 10.16 10.44 0.0M
2023-11-27 10.34 10.65 10.00 10.16 0.0M
2023-11-24 10.06 10.39 9.77 10.10 0.0M
2023-11-22 10.12 10.29 9.92 9.93 0.0M
2023-11-21 9.56 10.15 9.56 9.75 0.0M
2023-11-20 9.80 10.12 9.75 9.78 0.0M
2023-11-17 9.81 10.15 9.74 9.77 0.0M
2023-11-16 9.94 10.08 9.76 9.90 0.0M
2023-11-15 9.88 10.06 9.80 9.80 0.0M
2023-11-14 10.26 10.40 10.26 10.34 0.0M
2023-11-13 10.02 10.23 9.82 9.97 0.0M
2023-11-10 10.02 10.15 9.87 9.94 0.0M
2023-11-09 10.01 10.31 9.87 9.90 0.0M
2023-11-08 10.05 10.20 9.91 9.91 0.0M
2023-11-07 9.93 9.98 9.90 9.98 0.0M
2023-11-06 10.26 10.26 10.08 10.16 0.0M
2023-11-03 10.35 10.48 10.24 10.48 0.1M
2023-11-02 10.30 10.57 10.28 10.28 0.0M
2023-11-01 10.21 10.33 10.08 10.21 0.0M
2023-10-31 9.91 9.99 9.82 9.91 0.6M
2023-10-30 9.26 9.86 9.26 9.71 0.0M
2023-10-27 10.06 10.06 9.51 9.60 0.0M
2023-10-26 9.88 9.92 9.79 9.82 0.0M
2023-10-25 9.96 10.12 9.74 9.77 0.0M
2023-10-24 9.97 9.98 9.77 9.96 0.1M
2023-10-23 9.89 10.02 9.77 9.89 0.0M
2023-10-20 10.06 10.18 9.84 9.85 0.0M
2023-10-19 9.62 10.22 9.62 10.10 0.0M
2023-10-18 10.26 10.27 10.22 10.24 0.0M
2023-10-17 10.08 10.11 10.04 10.09 0.1M
2023-10-16 9.84 9.90 9.82 9.87 0.0M
2023-10-13 9.92 9.96 9.80 9.87 0.0M
2023-10-12 10.04 10.04 9.87 9.90 0.0M
2023-10-11 10.21 10.30 10.08 10.16 0.0M
2023-10-10 10.27 10.27 9.66 9.96 0.1M
2023-10-09 9.75 9.92 9.75 9.87 0.0M
2023-10-06 9.83 9.98 9.76 9.95 0.0M
2023-10-05 9.59 9.62 9.53 9.62 0.0M
2023-10-04 9.50 9.54 9.46 9.54 0.0M
2023-10-03 9.57 9.57 9.36 9.51 0.0M
2023-10-02 9.79 9.89 9.60 9.67 0.0M
2023-09-29 10.13 10.34 10.05 10.06 0.0M
2023-09-28 10.34 10.34 10.03 10.15 0.0M
2023-09-27 10.00 10.03 9.91 9.96 0.0M
2023-09-26 10.15 10.18 10.08 10.09 0.0M
2023-09-25 10.00 10.03 9.95 10.00 0.0M
2023-09-22 10.06 10.12 10.01 10.02 0.0M
2023-09-21 10.08 10.08 9.42 9.62 0.0M
2023-09-20 9.67 10.05 9.67 9.90 0.0M
2023-09-19 9.81 9.81 9.74 9.79 0.0M
2023-09-18 9.36 9.69 9.36 9.49 0.0M
2023-09-15 9.70 9.80 9.56 9.74 0.0M
2023-09-14 9.54 9.85 9.54 9.55 0.0M
2023-09-13 9.36 9.63 9.36 9.36 0.0M
2023-09-12 9.45 9.66 9.33 9.64 0.1M
2023-09-11 9.64 9.70 9.62 9.62 0.1M
2023-09-08 9.28 9.77 9.28 9.28 0.0M
2023-09-07 9.45 9.60 9.31 9.33 0.1M
2023-09-06 9.47 9.54 9.37 9.44 0.1M
2023-09-05 9.32 9.52 9.32 9.50 0.0M
2023-09-01 9.58 9.69 9.50 9.50 0.0M
2023-08-31 9.58 9.61 9.50 9.56 0.0M
2023-08-30 9.33 9.47 9.22 9.42 0.0M
2023-08-29 9.03 9.46 9.03 9.45 0.1M
2023-08-28 9.33 9.34 9.29 9.30 0.0M
2023-08-25 9.00 9.31 9.00 9.28 0.0M
2023-08-24 9.51 9.57 9.35 9.36 0.0M
2023-08-23 9.48 9.54 9.48 9.54 0.0M
2023-08-22 9.36 9.36 9.04 9.26 0.0M
2023-08-21 9.40 9.51 9.36 9.50 0.0M
2023-08-18 9.34 9.88 9.34 9.76 0.0M
2023-08-17 9.42 9.80 9.42 9.66 0.0M
2023-08-16 9.49 9.97 9.49 9.84 0.0M
2023-08-15 9.57 10.04 9.57 9.91 0.0M
2023-08-14 9.64 10.19 9.64 10.15 0.0M
2023-08-11 10.25 10.29 10.03 10.12 0.0M
2023-08-10 9.74 10.28 9.73 10.15 0.0M
2023-08-09 9.86 10.58 9.86 10.50 0.0M
2023-08-08 9.96 10.47 9.96 10.41 0.0M
2023-08-07 10.31 10.60 10.31 10.60 0.0M
2023-08-04 10.80 10.80 10.46 10.46 0.0M
2023-08-03 10.46 10.47 10.24 10.43 0.0M
2023-08-02 10.04 10.34 10.04 10.25 0.0M
2023-08-01 10.81 10.81 10.12 10.45 0.0M
2023-07-31 10.99 10.99 10.62 10.71 0.0M
2023-07-28 10.97 10.97 10.61 10.61 0.1M
2023-07-27 10.85 11.09 10.70 10.72 0.0M
2023-07-26 10.99 10.99 10.70 10.75 0.0M
2023-07-25 10.80 10.80 10.66 10.71 0.0M
2023-07-24 10.75 10.82 10.74 10.82 0.0M
2023-07-21 10.71 10.81 10.71 10.76 0.0M
2023-07-20 10.72 10.79 10.60 10.79 0.0M
2023-07-19 10.46 10.56 10.36 10.56 0.0M
2023-07-18 10.51 10.64 10.39 10.64 0.0M
2023-07-17 10.58 10.58 10.28 10.40 0.0M
2023-07-14 10.38 10.52 10.26 10.39 0.0M
2023-07-13 10.38 10.43 10.38 10.43 0.0M
2023-07-12 10.28 10.69 10.28 10.59 0.0M
2023-07-11 10.56 10.56 10.35 10.51 0.1M
2023-07-10 10.53 10.53 10.36 10.45 0.0M
2023-07-07 10.26 10.60 10.26 10.53 0.0M
2023-07-06 10.13 10.56 10.13 10.43 0.1M
2023-07-05 10.58 10.62 10.55 10.60 0.0M
2023-07-03 10.70 10.70 10.53 10.55 0.0M
2023-06-30 10.51 10.53 10.47 10.53 0.0M
2023-06-29 10.42 10.43 10.40 10.43 0.0M
2023-06-28 10.49 10.49 10.35 10.36 0.0M
2023-06-27 10.35 10.38 10.29 10.38 0.2M
2023-06-26 10.25 10.25 10.21 10.24 0.0M
2023-06-23 10.03 10.43 10.03 10.28 0.0M
2023-06-22 10.57 10.57 10.51 10.55 0.0M
2023-06-21 10.43 10.80 10.43 10.79 0.0M
2023-06-20 10.74 10.74 10.53 10.68 0.0M
2023-06-16 10.32 10.76 10.32 10.59 0.0M
2023-06-15 10.41 10.52 10.41 10.52 0.0M
2023-06-14 10.54 10.54 10.28 10.37 0.0M
2023-06-13 10.22 10.42 10.17 10.24 0.0M
2023-06-12 10.31 10.31 9.93 10.31 0.0M
2023-06-09 9.86 10.28 9.86 10.28 0.0M
2023-06-08 9.96 10.15 9.94 10.15 0.0M
2023-06-07 10.16 10.16 9.81 9.91 0.0M
2023-06-06 9.76 10.01 9.64 10.01 0.0M
2023-06-05 10.00 10.12 9.82 9.88 0.0M
2023-06-02 9.51 9.92 9.51 9.84 0.1M
2023-06-01 9.57 9.74 9.57 9.71 0.1M
2023-05-31 9.49 9.53 9.44 9.51 0.0M
2023-05-30 9.78 9.78 9.63 9.67 0.0M
2023-05-26 9.74 9.75 9.67 9.72 0.0M
2023-05-25 9.48 9.55 9.45 9.49 0.0M
2023-05-24 9.44 9.84 9.44 9.65 0.0M
2023-05-23 9.93 9.94 9.85 9.85 0.0M
2023-05-22 9.87 9.89 9.74 9.85 0.0M
2023-05-19 9.75 9.77 9.71 9.71 0.0M
2023-05-18 9.63 9.90 9.54 9.75 0.0M
2023-05-17 9.81 9.87 9.79 9.87 0.0M
2023-05-16 10.00 10.00 9.65 9.81 0.0M
2023-05-15 10.08 10.08 9.86 9.95 0.0M
2023-05-12 9.95 9.95 9.60 9.86 0.0M
2023-05-11 10.16 10.19 10.13 10.19 0.0M
2023-05-10 10.35 10.36 10.28 10.36 0.0M
2023-05-09 10.35 10.38 10.34 10.37 0.0M
2023-05-08 10.55 10.56 10.49 10.53 0.0M
2023-05-05 10.80 10.80 10.40 10.52 0.0M
2023-05-04 10.18 10.39 10.16 10.27 0.0M
2023-05-03 10.08 10.36 10.08 10.35 0.0M
2023-05-02 10.30 10.30 10.19 10.28 0.0M
2023-05-01 10.41 10.66 10.19 10.27 0.0M
2023-04-28 10.14 10.24 10.13 10.23 0.0M
2023-04-27 10.17 10.24 10.02 10.15 0.0M
2023-04-26 10.13 10.15 10.06 10.08 0.1M
2023-04-25 10.38 10.38 9.95 10.05 0.1M
2023-04-24 10.21 10.21 10.17 10.19 0.0M
2023-04-21 10.09 10.32 10.04 10.07 0.1M
2023-04-20 10.24 10.24 10.14 10.16 0.0M
2023-04-19 10.00 10.06 10.00 10.04 0.0M
2023-04-18 10.19 10.19 9.97 9.99 0.0M
2023-04-17 9.93 9.99 9.89 9.92 0.0M
2023-04-14 10.20 10.23 10.11 10.19 0.0M
2023-04-13 10.07 10.21 10.01 10.21 0.0M
2023-04-12 10.06 10.21 10.01 10.21 0.0M
2023-04-11 9.97 10.05 9.93 10.02 0.0M
2023-04-10 9.80 9.99 9.80 9.94 0.0M
2023-04-06 9.91 10.10 9.91 10.10 0.0M
2023-04-05 9.98 10.21 9.98 10.06 0.0M
2023-04-04 9.88 10.01 9.88 9.94 0.0M
2023-04-03 9.84 9.90 9.74 9.80 0.0M
2023-03-31 9.88 9.88 9.62 9.88 0.0M
2023-03-30 9.65 9.88 9.65 9.74 0.0M
2023-03-29 9.54 9.67 9.54 9.60 0.0M
2023-03-28 9.54 9.64 9.51 9.64 0.0M
2023-03-27 9.19 9.45 9.19 9.44 0.0M
2023-03-24 9.30 9.35 9.23 9.35 0.0M
2023-03-23 9.44 9.54 9.31 9.31 0.0M
2023-03-22 9.54 9.69 9.54 9.60 0.1M
2023-03-21 9.31 9.38 9.28 9.30 0.0M
2023-03-20 9.26 9.30 9.25 9.27 0.0M
2023-03-17 9.59 9.59 9.49 9.54 0.0M
2023-03-16 9.30 9.47 9.30 9.47 0.0M
2023-03-15 9.02 9.46 9.02 9.46 0.0M
2023-03-14 9.44 9.56 9.44 9.56 0.1M
2023-03-13 9.63 9.69 9.60 9.66 0.0M
2023-03-10 10.17 10.17 9.82 9.86 0.0M
2023-03-09 10.25 10.25 10.00 10.00 0.0M
2023-03-08 10.16 10.20 10.15 10.15 0.5M
2023-03-07 10.38 10.38 10.00 10.03 0.1M
2023-03-06 10.04 10.04 9.96 9.96 0.0M
2023-03-03 10.15 10.21 10.12 10.18 0.0M
2023-03-02 10.16 10.19 10.11 10.16 0.0M
2023-03-01 10.26 10.26 10.19 10.21 0.0M
2023-02-28 10.10 10.11 10.05 10.07 0.0M
2023-02-27 10.15 10.17 10.14 10.14 0.0M
2023-02-24 10.20 10.24 10.12 10.16 0.0M
2023-02-23 10.11 10.29 10.11 10.26 0.0M
2023-02-22 10.26 10.26 9.96 10.14 0.0M
2023-02-21 10.21 10.24 10.15 10.19 0.0M
2023-02-17 9.93 9.93 9.73 9.90 0.0M
2023-02-16 9.11 9.15 9.11 9.15 0.0M
2023-02-15 9.13 9.13 9.12 9.13 0.0M
2023-02-14 9.10 9.24 9.10 9.24 0.0M
2023-02-13 9.06 9.44 9.06 9.24 0.0M
2023-02-10 9.07 9.12 9.07 9.09 0.0M
2023-02-09 9.18 9.18 9.07 9.07 0.0M
2023-02-08 9.32 9.32 9.16 9.16 0.0M
2023-02-07 9.18 9.22 9.14 9.21 0.0M
2023-02-06 9.12 9.14 9.04 9.12 0.0M
2023-02-03 9.15 9.22 9.08 9.19 0.0M
2023-02-02 9.34 9.37 9.28 9.28 0.0M
2023-02-01 9.74 9.86 9.73 9.86 0.0M
2023-01-31 9.65 9.66 9.62 9.62 0.0M
2023-01-30 9.65 9.65 9.60 9.60 0.0M
2023-01-27 9.89 9.89 9.82 9.84 0.0M
2023-01-26 9.81 9.81 9.78 9.78 0.0M
2023-01-25 9.70 9.73 9.70 9.73 0.0M
2023-01-24 9.49 9.53 9.49 9.50 0.0M
2023-01-23 9.49 9.49 9.35 9.35 0.0M
2023-01-20 9.28 9.38 9.23 9.38 0.0M
2023-01-19 9.32 9.32 9.14 9.25 0.0M
2023-01-18 9.46 9.46 9.20 9.20 0.0M
2023-01-17 9.07 9.10 9.06 9.06 0.0M
2023-01-13 9.02 9.05 8.96 8.98 0.0M
2023-01-12 8.93 9.00 8.81 8.99 0.0M
2023-01-11 8.89 8.93 8.79 8.93 0.0M
2023-01-10 8.77 8.79 8.72 8.79 0.0M
2023-01-09 8.83 9.12 8.83 9.05 0.0M
2023-01-06 8.98 9.26 8.92 9.10 0.0M
2023-01-05 8.90 9.03 8.90 9.03 0.1M
2023-01-04 9.21 9.40 9.02 9.10 0.0M
2023-01-03 8.85 8.99 8.76 8.77 0.0M