Australia markets open in 7 hours 24 minutes

Bowen Coking Coal Limited (BCB.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0531-0.0009 (-1.67%)
At close: 03:58PM AEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.05300.05500.05150.05300.0530712,811
08 May 20240.05600.05700.05200.05400.0540721,945
07 May 20240.05600.05600.05250.05600.0560812,252
06 May 20240.05400.05500.05200.05200.0520331,353
03 May 20240.05200.05600.05200.05600.0560937,203
02 May 20240.05600.05600.05100.05100.05101,314,213
01 May 20240.05600.05700.05400.05550.05551,343,412
30 Apr 20240.04900.05700.04900.05600.05601,665,155
29 Apr 20240.04800.04900.04600.04800.0480342,975
26 Apr 20240.04900.05000.04700.05000.0500515,029
24 Apr 20240.04800.04900.04800.04900.04904,591
23 Apr 20240.04900.04900.04600.04600.0460290,955
22 Apr 20240.04700.05000.04700.04900.0490418,388
19 Apr 20240.04900.05200.04700.04800.0480880,704
18 Apr 20240.04700.04800.04700.04800.0480400,517
17 Apr 2024------
16 Apr 20240.04400.04600.04300.04500.0450666,217
15 Apr 20240.04700.04700.04400.04500.04501,180,605
12 Apr 20240.04800.04800.04500.04600.04601,771,248
11 Apr 20240.04900.04900.04400.04400.04402,696,323
10 Apr 20240.05400.05400.04600.04700.04703,943,598
09 Apr 20240.05000.05100.04900.05100.0510526,467
08 Apr 20240.05200.05200.05100.05100.0510173,414
05 Apr 20240.05200.05300.04800.04900.0490954,999
04 Apr 20240.05100.05300.04900.05000.0500825,807
03 Apr 20240.05200.05600.05100.05200.0520547,829
02 Apr 20240.04900.05400.04800.05200.0520579,898
28 Mar 20240.04600.04700.04500.04700.04702,123,784
27 Mar 20240.04600.04650.04500.04500.04501,911,942
26 Mar 20240.04700.04700.04450.04500.0450882,646
25 Mar 20240.04700.04700.04500.04650.0465984,509
22 Mar 20240.04600.04700.04500.04500.04501,063,613
21 Mar 20240.04800.04800.04400.04500.04502,902,490
20 Mar 20240.04700.04700.04500.04600.04601,798,320
19 Mar 20240.04800.05000.04600.04700.04701,866,594
18 Mar 20240.05300.05300.04300.04750.04754,791,459
15 Mar 20240.05700.05800.05400.05400.05401,092,881
14 Mar 20240.05900.05900.05600.05700.05701,197,436
13 Mar 20240.05900.05900.05700.05800.05801,269,543
12 Mar 20240.06150.06200.06000.06100.0610423,226
11 Mar 20240.06200.06200.05900.06100.0610318,965
08 Mar 20240.06300.06300.06100.06100.0610230,234
07 Mar 20240.06300.06500.06200.06300.0630393,314
06 Mar 20240.06200.06400.06100.06200.0620442,429
05 Mar 20240.06400.06400.06100.06200.0620422,823
04 Mar 20240.06600.06700.06200.06200.0620461,093
01 Mar 20240.06400.06600.06300.06400.064076,803
29 Feb 20240.06200.06300.06000.06200.0620281,349
28 Feb 20240.05900.06200.05900.06000.0600355,722
27 Feb 20240.05700.05900.05600.05900.0590231,279
26 Feb 20240.05700.06000.05700.05900.059046,617
23 Feb 20240.05700.05900.05600.05800.0580316,765
22 Feb 20240.06200.06300.05900.06000.0600273,559
21 Feb 20240.05900.06100.05900.06000.0600171,469
20 Feb 20240.06200.06200.05900.06100.0610295,544
19 Feb 20240.06400.06400.05700.05900.0590675,276
16 Feb 20240.06500.06600.06300.06400.0640480,478
15 Feb 20240.06200.06800.06200.06600.0660600,810
14 Feb 20240.06100.06300.06000.06200.0620506,927
13 Feb 20240.06000.06300.05900.06000.0600473,426
12 Feb 20240.06400.06400.05950.06100.06101,139,982
09 Feb 20240.06500.06500.06300.06400.0640512,625
08 Feb 20240.06600.06700.06400.06500.0650768,314
07 Feb 20240.06500.06900.06400.06700.0670791,939
06 Feb 20240.06400.06600.06250.06600.0660671,000
05 Feb 20240.06600.06600.06200.06500.0650878,657
02 Feb 20240.06800.06800.06200.06500.06506,788,981
01 Feb 20240.07000.07000.06500.06750.0675933,802
31 Jan 20240.07600.07600.06900.07000.07001,664,485
30 Jan 20240.07000.07800.07000.07300.0730915,049
29 Jan 20240.07100.07100.06700.06800.06801,043,322
25 Jan 20240.07400.07400.07200.07200.0720102,229
24 Jan 20240.07500.07600.07300.07500.0750258,665
23 Jan 20240.07600.07600.07300.07500.07501,000,909
22 Jan 20240.08000.08000.07500.07600.07601,868,129
19 Jan 20240.08700.08700.08100.08300.08301,570,263
18 Jan 2024------
17 Jan 20240.08800.09000.08700.08800.0880344,718
16 Jan 20240.09700.09700.08900.09000.0900895,101
15 Jan 20240.09400.09400.09100.09400.0940751,851
12 Jan 20240.09100.09200.08800.09100.0910429,496
11 Jan 20240.08900.09000.08700.09000.0900221,331
10 Jan 20240.08700.08700.08500.08500.0850931,788
09 Jan 20240.08900.08900.08600.08700.0870896,607
08 Jan 20240.09300.09300.08500.08900.0890564,097
05 Jan 20240.09400.09700.09300.09300.09301,032,311
04 Jan 20240.09600.09800.09400.09400.09401,104,218
03 Jan 20240.09800.09800.09600.09800.0980596,797
02 Jan 20240.10000.10000.09800.09800.09801,357,468
29 Dec 20230.10250.10500.10000.10250.1025118,906
28 Dec 20230.10000.10000.10000.10000.1000138,197
27 Dec 20230.10250.10250.10000.10250.10251,062,566
22 Dec 20230.10000.10250.10000.10250.1025632,338
21 Dec 20230.10750.10750.10000.10250.1025403,223
20 Dec 20230.10500.10500.10000.10000.1000756,690
19 Dec 20230.10000.10500.10000.10500.1050234,404
18 Dec 20230.09900.10500.09900.10000.10002,373,580
15 Dec 20230.10500.10500.10000.10000.1000417,183
14 Dec 2023------
13 Dec 20230.09500.09500.09200.09300.0930444,768
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...