Bougainville Copper Limited (BOC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.7500

+0.1000

(+15.38%)

At close: 04:10PM AEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.6450	0.7600	0.6450	0.7500	0.7500	597,753
23 Apr 2024	0.6400	0.6500	0.6200	0.6500	0.6500	165,175
22 Apr 2024	0.6300	0.6650	0.6300	0.6500	0.6500	193,214
19 Apr 2024	0.5850	0.6100	0.5850	0.6100	0.6100	13,521
18 Apr 2024	0.6100	0.6150	0.5900	0.6150	0.6150	5,041
17 Apr 2024	0.5950	0.6050	0.5600	0.6050	0.6050	92,661
16 Apr 2024	0.6000	0.6200	0.5950	0.6100	0.6100	37,248
15 Apr 2024	0.6000	0.6450	0.6000	0.6150	0.6150	59,214
12 Apr 2024	0.6000	0.6150	0.6000	0.6000	0.6000	26,679
11 Apr 2024	0.6150	0.6150	0.6000	0.6000	0.6000	18,872
10 Apr 2024	0.6000	0.6250	0.6000	0.6250	0.6250	26,272
09 Apr 2024	0.6000	0.6400	0.6000	0.6250	0.6250	22,702
08 Apr 2024	0.5800	0.6000	0.5800	0.6000	0.6000	26,980
05 Apr 2024	0.6150	0.6150	0.5800	0.5800	0.5800	19,816
04 Apr 2024	0.6100	0.6200	0.6100	0.6150	0.6150	29,767
03 Apr 2024	0.6000	0.6250	0.6000	0.6250	0.6250	43,551
02 Apr 2024	0.6150	0.6150	0.6000	0.6000	0.6000	13,791
28 Mar 2024	0.5900	0.6050	0.5600	0.6050	0.6050	45,485
27 Mar 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
26 Mar 2024	0.6150	0.6250	0.5900	0.5900	0.5900	23,071
25 Mar 2024	0.6450	0.6450	0.6100	0.6150	0.6150	11,335
22 Mar 2024	0.6300	0.6300	0.6000	0.6225	0.6225	99,397
21 Mar 2024	0.6500	0.6500	0.6200	0.6500	0.6500	32,945
20 Mar 2024	0.6150	0.6300	0.6050	0.6300	0.6300	36,254
19 Mar 2024	0.6200	0.6300	0.6050	0.6100	0.6100	93,553
18 Mar 2024	0.6600	0.6600	0.6000	0.6200	0.6200	33,086
15 Mar 2024	0.6500	0.6750	0.6200	0.6400	0.6400	82,547
14 Mar 2024	0.6700	0.6700	0.6500	0.6700	0.6700	17,248
13 Mar 2024	0.6850	0.6850	0.6800	0.6800	0.6800	15,190
12 Mar 2024	0.7000	0.7000	0.6300	0.6900	0.6900	161,133
11 Mar 2024	0.6900	0.7400	0.6850	0.7200	0.7200	146,348
08 Mar 2024	0.7000	0.7100	0.6650	0.6900	0.6900	134,834
07 Mar 2024	0.6700	0.7500	0.6650	0.7500	0.7500	278,527
06 Mar 2024	0.6850	0.7000	0.6850	0.7000	0.7000	99,664
05 Mar 2024	0.7000	0.7000	0.6850	0.7000	0.7000	64,652
04 Mar 2024	0.6800	0.7400	0.6500	0.7400	0.7400	171,675
01 Mar 2024	0.5500	0.7050	0.5400	0.7050	0.7050	151,658
29 Feb 2024	0.5200	0.5950	0.5200	0.5950	0.5950	201,543
28 Feb 2024	0.5000	0.5150	0.5000	0.5150	0.5150	5,106
27 Feb 2024	0.5150	0.5150	0.5000	0.5000	0.5000	120,746
26 Feb 2024	0.5300	0.5400	0.5150	0.5400	0.5400	38,653
23 Feb 2024	0.5500	0.5500	0.5300	0.5300	0.5300	24,298
22 Feb 2024	0.5300	0.5500	0.5250	0.5500	0.5500	11,866
21 Feb 2024	0.5500	0.5500	0.5450	0.5450	0.5450	10,357
20 Feb 2024	0.5200	0.5600	0.5100	0.5600	0.5600	47,904
19 Feb 2024	0.5500	0.5550	0.5350	0.5400	0.5400	62,862
16 Feb 2024	0.5150	0.5500	0.5150	0.5400	0.5400	188,233
15 Feb 2024	0.5050	0.5200	0.4950	0.5000	0.5000	41,831
14 Feb 2024	0.4400	0.5350	0.4300	0.5000	0.5000	171,926
13 Feb 2024	0.4550	0.4550	0.4250	0.4250	0.4250	25,954
12 Feb 2024	0.4600	0.4600	0.4350	0.4550	0.4550	43,309
09 Feb 2024	0.4900	0.4900	0.4500	0.4750	0.4750	75,478
08 Feb 2024	0.4800	0.5000	0.4800	0.5000	0.5000	143,694
07 Feb 2024	0.5950	0.5950	0.4400	0.4500	0.4500	322,116
06 Feb 2024	0.6150	0.6350	0.5600	0.5950	0.5950	320,117
05 Feb 2024	0.8500	0.8800	0.6000	0.7000	0.7000	1,101,452
02 Feb 2024	0.3850	0.8000	0.3600	0.8000	0.8000	723,184
01 Feb 2024	0.3500	0.3950	0.3500	0.3500	0.3500	98,475
31 Jan 2024	0.4000	0.4200	0.3450	0.3500	0.3500	18,071
30 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
29 Jan 2024	0.3600	0.3600	0.3150	0.3600	0.3600	89,371
25 Jan 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
24 Jan 2024	0.3450	0.3450	0.3450	0.3450	0.3450	13,849
23 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
22 Jan 2024	0.3200	0.3600	0.3200	0.3600	0.3600	25,064
19 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	11,508
18 Jan 2024	0.3400	0.3400	0.3000	0.3400	0.3400	21,358
17 Jan 2024	0.3550	0.3550	0.3350	0.3350	0.3350	3,624
16 Jan 2024	0.3550	0.3550	0.3550	0.3550	0.3550	67
15 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
12 Jan 2024	0.3450	0.3450	0.3400	0.3400	0.3400	5,543
11 Jan 2024	0.3450	0.3600	0.3450	0.3450	0.3450	49,584
10 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3400	9,266
09 Jan 2024	0.3650	0.3650	0.3500	0.3500	0.3500	32,278
08 Jan 2024	0.3500	0.3650	0.3500	0.3650	0.3650	4,824
05 Jan 2024	0.3650	0.3650	0.3650	0.3650	0.3650	1,629
04 Jan 2024	0.3600	0.3650	0.3400	0.3650	0.3650	88,661
03 Jan 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
02 Jan 2024	0.3500	0.3600	0.3450	0.3450	0.3450	3,572
29 Dec 2023	0.3500	0.3500	0.3350	0.3400	0.3400	27,694
28 Dec 2023	0.3500	0.3650	0.3350	0.3400	0.3400	32,170
27 Dec 2023	0.3600	0.3600	0.3500	0.3500	0.3500	7,833
22 Dec 2023	0.3600	0.3600	0.3600	0.3600	0.3600	200
21 Dec 2023	0.3700	0.3700	0.3500	0.3550	0.3550	112,314
20 Dec 2023	0.3850	0.3850	0.3700	0.3700	0.3700	5,994
19 Dec 2023	0.3950	0.3950	0.3700	0.3700	0.3700	495
18 Dec 2023	0.3750	0.3750	0.3700	0.3700	0.3700	30,448
15 Dec 2023	0.3700	0.3700	0.3650	0.3650	0.3650	9,997
14 Dec 2023	0.3650	0.3700	0.3650	0.3650	0.3650	17,250
13 Dec 2023	0.3550	0.3650	0.3550	0.3650	0.3650	23
12 Dec 2023	0.3550	0.3550	0.3550	0.3550	0.3550	1,334
11 Dec 2023	0.3550	0.3550	0.3550	0.3550	0.3550	7,633
08 Dec 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
07 Dec 2023	0.3650	0.3700	0.3550	0.3550	0.3550	10,139
06 Dec 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
05 Dec 2023	0.3550	0.3550	0.3550	0.3550	0.3550	11,912
04 Dec 2023	0.3650	0.3750	0.3450	0.3600	0.3600	83,127
01 Dec 2023	0.3750	0.3800	0.3750	0.3800	0.3800	22,255
30 Nov 2023	0.3900	0.3900	0.3875	0.3875	0.3875	6,909
29 Nov 2023	0.4100	0.4100	0.3600	0.3700	0.3700	72,681
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6492+0.0003(+0.05%)

OIL82.87-0.49(-0.59%)

GOLD2,334.80-7.30(-0.31%)

Bitcoin AUD99,630.35-3,187.26(-3.10%)

Bougainville Copper Limited (BOC.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6492
+0.0003(+0.05%)

OIL
82.87
-0.49(-0.59%)

GOLD
2,334.80
-7.30(-0.31%)

Bitcoin AUD
99,630.35
-3,187.26(-3.10%)