Australia markets closed

Bougainville Copper Limited (BOC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5500-0.0200 (-3.51%)
At close: 04:10PM AEST
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20240.59500.59500.55000.55000.550017,456
30 May 20240.59500.60000.57000.57000.570050,518
29 May 20240.58000.59500.57000.59500.595024,710
28 May 20240.59500.60000.58000.60000.600034,908
27 May 20240.59000.59000.54000.57000.570046,422
24 May 20240.59000.59500.59000.59500.595010,208
23 May 20240.61000.61000.58000.58000.580061,342
22 May 20240.61250.61250.61000.61000.61002,504
21 May 20240.62500.62500.60500.61500.615018,517
20 May 20240.60500.62500.60500.61000.610017,267
17 May 20240.60000.60000.60000.60000.600059,815
16 May 20240.60000.60000.60000.60000.600012,505
15 May 20240.60000.60000.59000.60000.600013,241
14 May 20240.61000.62000.59000.62000.620057,320
13 May 20240.60500.61500.60500.61500.61507,570
10 May 20240.59500.63000.59000.59000.5900103,915
09 May 20240.59000.59000.59000.59000.59001,885
08 May 20240.59000.60000.59000.60000.60009,982
07 May 20240.64000.64000.60000.60000.6000132,826
06 May 20240.68000.68000.64000.64000.640078,756
03 May 20240.68000.69000.66000.66000.660039,355
02 May 20240.74000.74000.67000.67500.6750152,364
01 May 20240.70000.72000.69000.72000.720021,797
30 Apr 20240.72000.72000.69500.69500.695015,281
29 Apr 20240.69000.71000.68500.70000.7000115,113
26 Apr 20240.71000.71000.68000.68500.685047,283
24 Apr 20240.64500.76000.64500.75000.7500597,753
23 Apr 20240.64000.65000.62000.65000.6500165,175
22 Apr 20240.63000.66500.63000.65000.6500193,214
19 Apr 20240.58500.61000.58500.61000.610013,521
18 Apr 20240.61000.61500.59000.61500.61505,041
17 Apr 20240.59500.60500.56000.60500.605092,661
16 Apr 20240.60000.62000.59500.61000.610037,248
15 Apr 20240.60000.64500.60000.61500.615059,214
12 Apr 20240.60000.61500.60000.60000.600026,679
11 Apr 20240.61500.61500.60000.60000.600018,872
10 Apr 20240.60000.62500.60000.62500.625026,272
09 Apr 20240.60000.64000.60000.62500.625022,702
08 Apr 20240.58000.60000.58000.60000.600026,980
05 Apr 20240.61500.61500.58000.58000.580019,816
04 Apr 20240.61000.62000.61000.61500.615029,767
03 Apr 20240.60000.62500.60000.62500.625043,551
02 Apr 20240.61500.61500.60000.60000.600013,791
28 Mar 20240.59000.60500.56000.60500.605045,485
27 Mar 20240.59000.59000.59000.59000.5900-
26 Mar 20240.61500.62500.59000.59000.590023,071
25 Mar 20240.64500.64500.61000.61500.615011,335
22 Mar 20240.63000.63000.60000.62250.622599,397
21 Mar 20240.65000.65000.62000.65000.650032,945
20 Mar 20240.61500.63000.60500.63000.630036,254
19 Mar 20240.62000.63000.60500.61000.610093,553
18 Mar 20240.66000.66000.60000.62000.620033,086
15 Mar 20240.65000.67500.62000.64000.640082,547
14 Mar 20240.67000.67000.65000.67000.670017,248
13 Mar 20240.68500.68500.68000.68000.680015,190
12 Mar 20240.70000.70000.63000.69000.6900161,133
11 Mar 20240.69000.74000.68500.72000.7200146,348
08 Mar 20240.70000.71000.66500.69000.6900134,834
07 Mar 20240.67000.75000.66500.75000.7500278,527
06 Mar 20240.68500.70000.68500.70000.700099,664
05 Mar 20240.70000.70000.68500.70000.700064,652
04 Mar 20240.68000.74000.65000.74000.7400171,675
01 Mar 20240.55000.70500.54000.70500.7050151,658
29 Feb 20240.52000.59500.52000.59500.5950201,543
28 Feb 20240.50000.51500.50000.51500.51505,106
27 Feb 20240.51500.51500.50000.50000.5000120,746
26 Feb 20240.53000.54000.51500.54000.540038,653
23 Feb 20240.55000.55000.53000.53000.530024,298
22 Feb 20240.53000.55000.52500.55000.550011,866
21 Feb 20240.55000.55000.54500.54500.545010,357
20 Feb 20240.52000.56000.51000.56000.560047,904
19 Feb 20240.55000.55500.53500.54000.540062,862
16 Feb 20240.51500.55000.51500.54000.5400188,233
15 Feb 20240.50500.52000.49500.50000.500041,831
14 Feb 20240.44000.53500.43000.50000.5000171,926
13 Feb 20240.45500.45500.42500.42500.425025,954
12 Feb 20240.46000.46000.43500.45500.455043,309
09 Feb 20240.49000.49000.45000.47500.475075,478
08 Feb 20240.48000.50000.48000.50000.5000143,694
07 Feb 20240.59500.59500.44000.45000.4500322,116
06 Feb 20240.61500.63500.56000.59500.5950320,117
05 Feb 20240.85000.88000.60000.70000.70001,101,452
02 Feb 20240.38500.80000.36000.80000.8000723,184
01 Feb 20240.35000.39500.35000.35000.350098,475
31 Jan 20240.40000.42000.34500.35000.350018,071
30 Jan 20240.36000.36000.36000.36000.3600-
29 Jan 20240.36000.36000.31500.36000.360089,371
25 Jan 20240.34500.34500.34500.34500.3450-
24 Jan 20240.34500.34500.34500.34500.345013,849
23 Jan 20240.36000.36000.36000.36000.3600-
22 Jan 20240.32000.36000.32000.36000.360025,064
19 Jan 20240.33000.33000.33000.33000.330011,508
18 Jan 20240.34000.34000.30000.34000.340021,358
17 Jan 20240.35500.35500.33500.33500.33503,624
16 Jan 20240.35500.35500.35500.35500.355067
15 Jan 20240.34000.34000.34000.34000.3400-
12 Jan 20240.34500.34500.34000.34000.34005,543
11 Jan 20240.34500.36000.34500.34500.345049,584
10 Jan 20240.34000.34000.34000.34000.34009,266
09 Jan 20240.36500.36500.35000.35000.350032,278
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...