Australia markets closed

Bowen Coking Coal Limited (BCB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0500+0.0030 (+6.38%)
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.04800.05000.04700.05000.05001,337,771
24 Apr 20240.04700.04900.04700.04700.0470211,692
23 Apr 20240.04900.04900.04600.04600.0460933,643
22 Apr 20240.05000.05000.04700.04900.04902,131,216
19 Apr 20240.04800.05150.04700.04700.04704,428,010
18 Apr 20240.04700.04800.04600.04800.04803,260,942
17 Apr 20240.04600.04600.04500.04600.04601,525,604
16 Apr 20240.04500.04600.04300.04600.04602,986,518
15 Apr 20240.04700.04700.04350.04500.045017,430,887
12 Apr 20240.04600.04700.04500.04700.04705,484,809
11 Apr 20240.04800.04900.04400.04500.04508,526,243
10 Apr 20240.05400.05400.04600.04700.047012,032,295
09 Apr 20240.05100.05100.04900.05000.05001,272,733
08 Apr 20240.05300.05300.05100.05200.05201,323,481
05 Apr 20240.05300.05300.04800.05000.05003,160,131
04 Apr 20240.05100.05300.04900.05200.05202,140,759
03 Apr 20240.05200.05500.05100.05100.05102,739,469
02 Apr 20240.04800.05400.04800.05400.05408,679,181
28 Mar 20240.04600.04700.04500.04700.04709,356,141
27 Mar 20240.04500.04700.04500.04500.04505,052,534
26 Mar 20240.04650.04700.04400.04500.04508,848,396
25 Mar 20240.04600.04800.04500.04800.04802,271,286
22 Mar 20240.04700.04700.04500.04600.04603,214,921
21 Mar 20240.04700.04900.04400.04700.04707,087,330
20 Mar 20240.04800.04800.04500.04700.04707,209,631
19 Mar 20240.04800.05100.04500.04700.04706,803,861
18 Mar 20240.05400.05400.04300.04600.046016,688,665
15 Mar 20240.05800.05800.05200.05200.052049,614,996
14 Mar 20240.06000.06000.05600.05800.05804,334,198
13 Mar 20240.06000.06000.05700.06000.06003,886,884
12 Mar 20240.06300.06300.05950.06200.062011,513,914
11 Mar 20240.06000.06400.05900.06300.06303,534,661
08 Mar 20240.06300.06300.06100.06100.061011,237,127
07 Mar 20240.06300.06500.06200.06300.06301,765,834
06 Mar 20240.06200.06400.06100.06300.06302,101,173
05 Mar 20240.06100.06400.06100.06100.061016,231,722
04 Mar 20240.06500.06700.06200.06200.06203,225,977
01 Mar 20240.06400.06600.06200.06300.06301,542,374
29 Feb 20240.06200.06300.06000.06100.06101,755,816
28 Feb 20240.05800.06200.05800.06200.06202,694,554
27 Feb 20240.05800.05900.05600.05700.05701,832,056
26 Feb 20240.05800.06000.05700.05800.0580630,743
23 Feb 20240.05800.06000.05600.05800.05802,757,053
22 Feb 20240.06100.06300.05800.05800.05801,316,581
21 Feb 20240.06100.06100.05900.06000.0600586,490
20 Feb 20240.05900.06200.05900.06100.06101,991,972
19 Feb 20240.06400.06500.05700.05900.05906,115,091
16 Feb 20240.06700.06700.06300.06500.06502,488,405
15 Feb 20240.06000.06900.06000.06600.06603,406,062
14 Feb 20240.06300.06300.06000.06200.06202,027,329
13 Feb 20240.06000.06300.05900.06300.06302,432,820
12 Feb 20240.06600.06600.05900.05900.05905,628,346
09 Feb 20240.06500.06600.06300.06600.06602,143,322
08 Feb 20240.06800.06800.06400.06500.06503,378,830
07 Feb 20240.06700.06900.06400.06700.06705,355,122
06 Feb 20240.06400.06600.06200.06500.06503,087,954
05 Feb 20240.06800.06800.06100.06400.06406,719,876
02 Feb 20240.06600.06800.06100.06600.066010,928,698
01 Feb 20240.07000.07000.06500.06800.06807,407,357
31 Jan 20240.07600.07600.06800.07000.07006,626,042
30 Jan 20240.06900.07800.06900.07100.07106,738,171
29 Jan 20240.07000.07100.06700.06700.06707,797,517
25 Jan 20240.07400.07400.07200.07400.07401,613,511
24 Jan 20240.07200.07600.07200.07600.07602,220,163
23 Jan 20240.07600.07700.07200.07200.07205,825,052
22 Jan 20240.08100.08100.07500.07700.07705,275,722
19 Jan 20240.08600.08600.08100.08200.08204,870,564
18 Jan 20240.08800.08900.08550.08700.08703,501,934
17 Jan 20240.09000.09200.08700.09200.09201,697,570
16 Jan 20240.09700.09700.08800.09000.09007,107,573
15 Jan 20240.09400.09500.09200.09400.0940438,656
12 Jan 20240.09100.09500.08800.09500.09503,437,658
11 Jan 20240.09000.09100.08700.08800.08801,467,287
10 Jan 20240.08600.08800.08500.08500.08502,648,524
09 Jan 20240.08800.09000.08600.08600.08602,540,443
08 Jan 20240.09500.09500.08500.08700.08709,172,143
05 Jan 20240.09500.09700.09300.09300.09302,330,725
04 Jan 20240.09800.09800.09300.09300.09307,264,682
03 Jan 20240.09900.09900.09600.09800.09803,552,444
02 Jan 20240.10000.10000.09800.09800.09803,223,710
29 Dec 20230.10000.10500.10000.10000.10001,968,250
28 Dec 20230.10000.10250.10000.10000.10001,215,671
27 Dec 20230.10000.10500.09900.10500.10502,412,758
22 Dec 20230.10000.10500.10000.10000.10001,344,643
21 Dec 20230.11000.11000.10000.10000.10005,201,626
20 Dec 20230.10000.10500.10000.10000.10001,350,153
19 Dec 20230.10000.10500.09950.10000.10001,864,244
18 Dec 20230.10000.10500.09800.10000.100022,433,901
15 Dec 20230.10500.10500.10000.10500.105063,539,992
14 Dec 20230.09400.10500.09400.10500.10507,088,025
13 Dec 20230.09700.09700.09200.09300.09303,265,651
12 Dec 20230.09600.09700.09200.09300.09307,781,296
11 Dec 20230.10000.10500.09500.09600.09603,398,284
08 Dec 20230.09800.10000.09600.09900.09902,903,792
07 Dec 20230.09600.09800.09300.09700.09703,611,572
06 Dec 20230.09500.09800.09000.09400.094017,357,752
05 Dec 20230.11000.11000.09600.09700.09708,337,819
04 Dec 20230.11000.11250.10500.10500.10508,188,018
01 Dec 20230.11000.11500.11000.11500.11508,476,135
30 Nov 20230.11000.11500.10500.10500.10505,462,074
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...