Australia markets open in 1 hour 42 minutes

Bowen Coking Coal Limited (BCB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01200.0000 (0.00%)
At close: 04:10PM AEST
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Sept 20240.01200.01200.01200.01200.0120-
18 Sept 20240.01200.01200.01200.01200.0120-
17 Sept 20240.01200.01200.01200.01200.0120-
16 Sept 20240.01200.01200.01200.01200.0120-
13 Sept 20240.01300.01300.01100.01200.012029,830,332
12 Sept 20240.01000.01300.00900.01200.012027,973,851
11 Sept 20240.00700.01100.00700.00900.009056,841,459
10 Sept 20240.00900.00900.00650.00700.007046,083,045
09 Sept 20240.01100.01100.00900.00900.009069,914,198
06 Sept 20240.01400.01400.01100.01100.011073,013,395
05 Sept 20240.01400.01400.01300.01300.01305,276,143
04 Sept 20240.01300.01400.01300.01300.01308,108,952
03 Sept 20240.01300.01500.01300.01500.01505,319,839
02 Sept 20240.01400.01500.01200.01300.013015,878,330
30 Aug 20240.01400.01500.01300.01400.01409,136,407
29 Aug 20240.01400.01500.01350.01400.01407,876,174
28 Aug 20240.01300.01500.01200.01400.014023,847,743
27 Aug 20240.01100.01400.01050.01300.013031,101,706
26 Aug 20240.01500.01500.01000.01000.010038,552,173
23 Aug 20240.01600.01600.01400.01500.015020,030,823
22 Aug 20240.01800.01800.01600.01700.01702,114,893
21 Aug 20240.01700.01800.01700.01700.01702,935,275
20 Aug 20240.01800.01800.01600.01700.01709,095,908
19 Aug 20240.01700.01800.01600.01800.01803,230,555
16 Aug 20240.01800.01800.01600.01600.01603,260,326
15 Aug 20240.01800.01800.01500.01600.016018,928,883
14 Aug 20240.01700.01850.01600.01800.018010,458,705
13 Aug 20240.01900.01900.01700.01700.01706,766,069
12 Aug 20240.01900.01900.01700.01900.019012,506,314
09 Aug 20240.02000.02000.01700.01900.01909,571,624
08 Aug 20240.01700.01900.01500.01900.019012,146,967
07 Aug 20240.01800.02000.01550.01600.016039,236,249
06 Aug 20240.02400.02500.01400.01700.017072,484,402
05 Aug 20240.02800.02900.02300.02400.024020,968,233
02 Aug 20240.03200.03400.02800.02900.029032,902,406
01 Aug 20240.03700.03700.03200.03300.03309,057,271
31 July 20240.03800.04000.03450.03500.03507,777,892
30 July 20240.04500.04500.03700.03800.03805,485,743
29 July 20240.04100.04300.03800.04300.04307,956,504
26 July 20240.04500.04500.03700.04000.040011,662,985
25 July 20240.04800.05000.04200.04400.04407,745,440
24 July 20240.04800.04900.04400.04400.04404,286,364
23 July 20240.05100.05100.04700.04800.04805,449,106
22 July 20240.05100.05100.04900.05000.05003,760,203
19 July 20240.05500.05500.05100.05100.05102,014,520
18 July 20240.05400.05850.05000.05500.05504,306,465
17 July 20240.05100.05400.05000.05300.05302,508,870
16 July 20240.05200.05200.05000.05100.05101,835,132
15 July 20240.05100.05200.05000.05000.05001,580,966
12 July 20240.05200.05200.05000.05200.05201,455,861
11 July 20240.05500.05500.05000.05000.05004,564,418
10 July 20240.05200.05400.05100.05400.05401,788,243
09 July 20240.05100.05200.05100.05100.0510799,081
08 July 20240.05600.05600.04800.05100.051011,343,592
05 July 20240.05800.05850.05500.05600.05609,206,148
04 July 20240.06000.06100.05800.05800.05803,428,389
03 July 20240.05500.06000.05500.06000.06005,623,776
02 July 20240.05700.05800.05500.05600.05602,320,655
01 July 20240.05300.05900.05000.05900.05903,264,668
28 June 20240.05000.05300.04800.05200.052027,129,973
27 June 20240.05100.05200.04900.05100.051014,085,032
26 June 20240.05200.05300.04900.05300.05305,529,936
25 June 20240.05700.05750.05200.05300.05305,706,880
24 June 20240.06100.06100.05700.05900.05902,282,280
21 June 20240.05900.06100.05800.06100.06102,187,966
20 June 20240.06000.06100.05600.06000.06003,202,849
19 June 20240.06200.06200.06000.06000.06001,255,200
18 June 20240.06000.06300.05900.06200.06202,141,524
17 June 20240.06100.06100.06000.06000.06003,772,131
14 June 20240.05900.06000.05900.06000.0600730,217
13 June 20240.06000.06200.05800.05800.05801,428,316
12 June 20240.06000.06300.06000.06000.06006,810,266
11 June 20240.06500.06500.06000.06000.06001,463,828
07 June 20240.06300.06500.06200.06500.06502,585,837
06 June 20240.06000.06500.06000.06200.06202,012,948
05 June 20240.06500.06500.06000.06000.06001,352,978
04 June 20240.06500.06500.06150.06200.06202,866,324
03 June 20240.06500.06500.06100.06300.06302,099,148
31 May 20240.06300.06600.06300.06500.06502,217,570
30 May 20240.06700.06700.06100.06400.06404,342,387
29 May 20240.07000.07000.06800.06800.0680616,028
28 May 20240.07400.07400.06700.07100.07105,118,680
27 May 20240.07800.07800.07200.07500.07503,392,712
24 May 20240.07300.07900.07200.07800.07807,863,756
23 May 20240.07100.07500.07100.07300.07304,326,404
22 May 20240.06900.07300.06700.07000.07005,539,830
21 May 20240.07000.07100.06700.06700.06704,252,754
20 May 20240.06700.06800.06500.06800.06802,206,626
17 May 20240.06900.06900.06400.06700.06702,236,860
16 May 20240.07500.07500.06400.06800.06806,604,824
15 May 20240.06500.07600.06400.07300.073011,249,682
14 May 20240.05500.06500.05400.06300.06307,302,092
13 May 20240.05400.05600.05400.05500.05501,709,320
10 May 20240.05400.05700.05300.05400.05401,413,020
09 May 20240.05500.05550.05100.05400.05403,962,564
08 May 20240.05500.05700.05200.05300.05302,520,696
07 May 20240.05500.05700.05200.05600.05603,794,595
06 May 20240.05600.05600.05200.05200.05202,472,660
03 May 20240.05200.05500.05200.05500.05501,277,342
02 May 20240.05500.05700.05100.05200.05202,778,875
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...