Australia markets closed

Bowen Coking Coal Limited (BCB.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0127+0.0032 (+33.68%)
At close: 03:59PM AEST
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Sept 20240.01000.01350.01000.01270.012714,974,376
11 Sept 20240.00750.01100.00700.00950.009530,743,399
10 Sept 20240.00900.00900.00650.00650.006528,081,873
09 Sept 20240.01100.01100.00850.01000.010028,109,392
06 Sept 20240.01400.01500.01100.01100.011044,392,245
05 Sept 20240.01400.01400.01350.01400.01401,919,829
04 Sept 20240.01400.01500.01300.01300.01301,043,988
03 Sept 20240.01300.01400.01300.01350.01352,053,438
02 Sept 20240.01300.01500.01300.01300.01303,385,386
30 Aug 20240.01400.01500.01300.01400.01401,756,813
29 Aug 20240.01400.01500.01400.01400.01402,627,419
28 Aug 20240.01300.01500.01300.01500.015010,476,771
27 Aug 2024------
26 Aug 20240.01500.01500.01050.01050.010515,340,216
23 Aug 20240.01600.01600.01500.01500.015015,181,653
22 Aug 20240.01700.01700.01600.01700.0170434,422
21 Aug 20240.01700.01700.01700.01700.0170694,753
20 Aug 20240.01700.01800.01600.01700.01702,413,123
19 Aug 20240.01700.01800.01700.01800.01803,046,143
16 Aug 20240.01700.01700.01600.01700.01701,743,691
15 Aug 20240.01800.01800.01500.01550.01556,311,817
14 Aug 20240.01700.01800.01600.01800.01806,064,165
13 Aug 20240.01800.01850.01700.01750.01752,801,289
12 Aug 20240.01900.01900.01700.01800.01806,697,503
09 Aug 20240.01900.01900.01800.01900.01903,939,248
08 Aug 20240.01600.01900.01500.01900.01907,735,763
07 Aug 20240.01850.02000.01550.01600.016019,275,419
06 Aug 20240.02300.02500.01450.01700.017047,616,749
05 Aug 20240.02800.02800.02350.02500.02508,690,555
02 Aug 20240.03200.03300.02800.02900.02905,631,538
01 Aug 20240.03600.03600.03250.03300.03302,964,545
31 July 20240.03750.04000.03450.03500.03501,582,576
30 July 20240.04300.04300.03650.03800.03802,062,097
29 July 20240.04200.04300.03850.04300.04301,896,514
26 July 20240.04400.04500.03700.03900.03904,471,450
25 July 20240.04700.04800.04200.04400.04401,469,009
24 July 20240.04800.04900.04500.04500.0450650,501
23 July 20240.05000.05000.04800.04800.04801,292,706
22 July 20240.05000.05000.04900.05000.0500601,491
19 July 20240.05500.05500.05150.05200.0520-
18 July 20240.05200.05700.05100.05500.05501,420,720
17 July 20240.05150.05400.05050.05300.0530857,317
16 July 20240.05050.05100.05000.05100.0510711,808
15 July 20240.05050.05200.05000.05100.05101,647,266
12 July 20240.05150.05200.05050.05200.0520683,194
11 July 20240.05400.05400.05000.05100.05101,629,537
10 July 20240.05100.05300.05100.05300.05301,114,988
09 July 20240.05100.05200.05100.05150.0515343,911
08 July 20240.05550.05550.04800.05200.05202,696,370
05 July 20240.05900.05900.05500.05500.05501,165,965
04 July 20240.06050.06100.05800.05800.05801,148,080
03 July 20240.05600.06000.05550.05800.05801,322,377
02 July 20240.05600.05800.05600.05600.0560374,192
01 July 20240.05100.05900.05000.05600.0560820,425
28 June 20240.05000.05300.04800.05300.05301,509,473
27 June 20240.05100.05100.04900.05000.05001,748,375
26 June 20240.05100.05200.05000.05200.05201,594,205
25 June 20240.05700.05750.05200.05400.05402,031,237
24 June 20240.06000.06000.05700.05700.0570600,180
21 June 20240.05950.06100.05950.06100.0610226,453
20 June 20240.06000.06000.05700.05900.0590513,731
19 June 20240.06100.06200.06000.06000.0600670,201
18 June 20240.06000.06300.06000.06100.0610908,482
17 June 20240.06200.06200.06000.06000.06001,012,273
14 June 20240.06000.06000.05900.05900.0590329,644
13 June 20240.06000.06200.05800.05800.0580358,603
12 June 20240.06100.06250.06000.06100.0610676,442
11 June 20240.06400.06400.06000.06000.0600481,192
07 June 20240.06300.06500.06250.06500.0650319,706
06 June 20240.06100.06400.06000.06300.0630510,535
05 June 20240.06400.06400.06000.06000.0600278,493
04 June 20240.06300.06400.06200.06200.0620348,415
03 June 20240.06400.06400.06150.06200.0620396,742
31 May 20240.06300.06600.06300.06400.0640541,060
30 May 20240.06700.06700.06100.06400.06401,041,150
29 May 20240.07000.07000.06800.06900.0690209,698
28 May 20240.07200.07200.06750.06800.0680911,647
27 May 20240.07600.07600.07200.07400.07401,214,880
24 May 20240.07400.07900.07200.07300.07301,292,339
23 May 20240.07100.07500.07100.07400.07401,377,854
22 May 20240.06850.07300.06700.07000.0700606,413
21 May 20240.07000.07000.06700.06800.0680469,639
20 May 20240.06700.06800.06500.06600.0660422,724
17 May 20240.06600.06900.06400.06600.0660367,410
16 May 20240.07250.07250.06400.06800.0680934,515
15 May 20240.06500.07600.06400.07200.07201,834,642
14 May 20240.05700.06400.05450.06300.06301,035,353
13 May 20240.05400.05600.05400.05600.0560595,205
10 May 20240.05400.05700.05300.05400.0540166,623
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...