Boral Limited (BLD.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 5.68 | 5.76 | 5.66 | 5.73 | 5.73 | 1,165,018 |
| 17 Apr 2024 | 5.65 | 5.76 | 5.61 | 5.72 | 5.72 | 3,809,166 |
| 17 Apr 2024 | 0.26 Dividend | |||||
| 16 Apr 2024 | 6.03 | 6.07 | 5.93 | 5.99 | 5.73 | 1,994,823 |
| 15 Apr 2024 | 6.10 | 6.12 | 6.03 | 6.03 | 5.77 | 2,446,282 |
| 12 Apr 2024 | 6.07 | 6.20 | 6.05 | 6.12 | 5.85 | 2,683,452 |
| 11 Apr 2024 | 5.90 | 6.07 | 5.90 | 6.03 | 5.77 | 871,266 |
| 10 Apr 2024 | 5.98 | 6.13 | 5.97 | 6.05 | 5.79 | 1,166,316 |
| 09 Apr 2024 | 6.00 | 6.04 | 5.94 | 5.98 | 5.72 | 955,843 |
| 08 Apr 2024 | 5.94 | 6.04 | 5.93 | 5.99 | 5.73 | 1,037,383 |
| 05 Apr 2024 | 5.91 | 5.99 | 5.91 | 5.94 | 5.68 | 922,521 |
| 04 Apr 2024 | 5.93 | 6.00 | 5.93 | 5.96 | 5.70 | 2,982,036 |
| 03 Apr 2024 | 6.03 | 6.06 | 5.92 | 5.92 | 5.66 | 1,280,706 |
| 02 Apr 2024 | 6.10 | 6.18 | 6.04 | 6.07 | 5.81 | 1,819,213 |
| 28 Mar 2024 | 6.10 | 6.15 | 6.08 | 6.12 | 5.85 | 2,079,140 |
| 27 Mar 2024 | 6.02 | 6.11 | 6.01 | 6.10 | 5.84 | 2,806,275 |
| 26 Mar 2024 | 6.10 | 6.13 | 6.03 | 6.03 | 5.77 | 2,570,087 |
| 25 Mar 2024 | 6.15 | 6.25 | 6.12 | 6.15 | 5.88 | 1,668,232 |
| 22 Mar 2024 | 6.26 | 6.29 | 6.15 | 6.15 | 5.88 | 2,412,175 |
| 21 Mar 2024 | 6.22 | 6.30 | 6.19 | 6.25 | 5.98 | 2,759,401 |
| 20 Mar 2024 | 6.25 | 6.30 | 6.16 | 6.17 | 5.90 | 4,304,260 |
| 19 Mar 2024 | 6.15 | 6.34 | 6.08 | 6.33 | 6.06 | 4,726,210 |
| 18 Mar 2024 | 6.10 | 6.18 | 6.01 | 6.18 | 5.91 | 3,179,940 |
| 15 Mar 2024 | 6.11 | 6.22 | 6.10 | 6.10 | 5.84 | 2,214,459 |
| 14 Mar 2024 | 6.10 | 6.26 | 6.06 | 6.20 | 5.93 | 2,569,833 |
| 13 Mar 2024 | 6.10 | 6.16 | 6.03 | 6.11 | 5.84 | 4,219,148 |
| 12 Mar 2024 | 6.10 | 6.15 | 6.09 | 6.13 | 5.86 | 3,886,434 |
| 11 Mar 2024 | 6.20 | 6.20 | 6.07 | 6.12 | 5.85 | 1,247,235 |
| 08 Mar 2024 | 6.25 | 6.28 | 6.17 | 6.22 | 5.95 | 2,399,043 |
| 07 Mar 2024 | 6.00 | 6.25 | 6.00 | 6.25 | 5.98 | 3,186,774 |
| 06 Mar 2024 | 6.14 | 6.22 | 6.02 | 6.08 | 5.82 | 1,654,165 |
| 05 Mar 2024 | 6.00 | 6.18 | 6.00 | 6.18 | 5.91 | 3,185,741 |
| 04 Mar 2024 | 6.05 | 6.08 | 5.99 | 6.08 | 5.82 | 1,511,213 |
| 01 Mar 2024 | 5.95 | 6.05 | 5.91 | 6.05 | 5.79 | 1,397,192 |
| 29 Feb 2024 | 5.96 | 6.02 | 5.89 | 5.99 | 5.73 | 2,360,966 |
| 28 Feb 2024 | 5.95 | 6.00 | 5.89 | 5.94 | 5.68 | 1,569,786 |
| 27 Feb 2024 | 5.92 | 5.99 | 5.90 | 5.95 | 5.69 | 1,483,064 |
| 26 Feb 2024 | 5.90 | 5.92 | 5.79 | 5.91 | 5.65 | 4,129,214 |
| 23 Feb 2024 | 5.85 | 5.97 | 5.82 | 5.91 | 5.65 | 4,849,749 |
| 22 Feb 2024 | 5.96 | 6.02 | 5.88 | 5.89 | 5.63 | 2,536,373 |
| 21 Feb 2024 | 6.03 | 6.10 | 5.96 | 5.97 | 5.71 | 5,105,571 |
| 20 Feb 2024 | 6.08 | 6.21 | 5.99 | 6.08 | 5.82 | 6,543,667 |
| 19 Feb 2024 | 5.97 | 6.12 | 5.93 | 6.12 | 5.85 | 3,822,430 |
| 16 Feb 2024 | 5.90 | 5.90 | 5.80 | 5.85 | 5.60 | 1,389,793 |
| 15 Feb 2024 | 5.82 | 5.86 | 5.78 | 5.86 | 5.61 | 1,695,522 |
| 14 Feb 2024 | 5.75 | 5.81 | 5.68 | 5.81 | 5.56 | 4,497,808 |
| 13 Feb 2024 | 5.76 | 5.88 | 5.76 | 5.82 | 5.57 | 2,062,534 |
| 12 Feb 2024 | 5.85 | 5.88 | 5.74 | 5.75 | 5.50 | 2,100,601 |
| 09 Feb 2024 | 5.80 | 6.10 | 5.69 | 5.86 | 5.61 | 7,908,850 |
| 08 Feb 2024 | 5.35 | 5.44 | 5.35 | 5.41 | 5.18 | 3,578,758 |
| 07 Feb 2024 | 5.14 | 5.34 | 5.14 | 5.33 | 5.10 | 1,725,772 |
| 06 Feb 2024 | 5.25 | 5.30 | 5.12 | 5.15 | 4.93 | 1,064,128 |
| 05 Feb 2024 | 5.28 | 5.32 | 5.26 | 5.30 | 5.07 | 2,679,672 |
| 02 Feb 2024 | 5.31 | 5.37 | 5.27 | 5.31 | 5.08 | 996,122 |
| 01 Feb 2024 | 5.28 | 5.31 | 5.23 | 5.31 | 5.08 | 588,365 |
| 31 Jan 2024 | 5.34 | 5.34 | 5.25 | 5.30 | 5.07 | 795,424 |
| 30 Jan 2024 | 5.28 | 5.35 | 5.27 | 5.34 | 5.11 | 756,027 |
| 29 Jan 2024 | 5.30 | 5.31 | 5.24 | 5.31 | 5.08 | 408,015 |
| 25 Jan 2024 | 5.28 | 5.30 | 5.23 | 5.26 | 5.03 | 804,692 |
| 24 Jan 2024 | 5.39 | 5.39 | 5.28 | 5.34 | 5.11 | 502,604 |
| 23 Jan 2024 | 5.34 | 5.39 | 5.31 | 5.38 | 5.15 | 503,804 |
| 22 Jan 2024 | 5.34 | 5.36 | 5.31 | 5.33 | 5.10 | 539,002 |
| 19 Jan 2024 | 5.45 | 5.47 | 5.30 | 5.35 | 5.12 | 610,543 |
| 18 Jan 2024 | 5.30 | 5.41 | 5.27 | 5.38 | 5.15 | 1,300,334 |
| 17 Jan 2024 | 5.26 | 5.34 | 5.25 | 5.33 | 5.10 | 1,338,815 |
| 16 Jan 2024 | 5.34 | 5.37 | 5.23 | 5.23 | 5.00 | 2,830,661 |
| 15 Jan 2024 | 5.40 | 5.48 | 5.40 | 5.41 | 5.17 | 75,231 |
| 12 Jan 2024 | 5.45 | 5.45 | 5.40 | 5.42 | 5.18 | 679,617 |
| 11 Jan 2024 | 5.50 | 5.51 | 5.45 | 5.46 | 5.22 | 422,884 |
| 10 Jan 2024 | 5.50 | 5.51 | 5.46 | 5.47 | 5.23 | 878,334 |
| 09 Jan 2024 | 5.45 | 5.52 | 5.41 | 5.52 | 5.28 | 1,443,968 |
| 08 Jan 2024 | 5.37 | 5.42 | 5.28 | 5.37 | 5.14 | 1,383,556 |
| 05 Jan 2024 | 5.35 | 5.38 | 5.31 | 5.33 | 5.10 | 576,199 |
| 04 Jan 2024 | 5.36 | 5.38 | 5.30 | 5.36 | 5.13 | 529,241 |
| 03 Jan 2024 | 5.39 | 5.40 | 5.34 | 5.37 | 5.14 | 570,430 |
| 02 Jan 2024 | 5.39 | 5.45 | 5.39 | 5.40 | 5.17 | 519,787 |
| 29 Dec 2023 | 5.32 | 5.40 | 5.32 | 5.39 | 5.16 | 564,800 |
| 28 Dec 2023 | 5.33 | 5.36 | 5.28 | 5.36 | 5.13 | 800,537 |
| 27 Dec 2023 | 5.26 | 5.34 | 5.26 | 5.32 | 5.09 | 1,179,571 |
| 22 Dec 2023 | 5.27 | 5.27 | 5.15 | 5.24 | 5.01 | 1,678,393 |
| 21 Dec 2023 | 5.28 | 5.28 | 5.17 | 5.19 | 4.96 | 778,110 |
| 20 Dec 2023 | 5.22 | 5.27 | 5.20 | 5.25 | 5.02 | 1,741,146 |
| 19 Dec 2023 | 5.08 | 5.21 | 5.00 | 5.20 | 4.97 | 1,651,742 |
| 18 Dec 2023 | 5.00 | 5.11 | 5.00 | 5.06 | 4.84 | 1,048,541 |
| 15 Dec 2023 | 5.08 | 5.08 | 4.97 | 4.97 | 4.75 | 2,368,786 |
| 14 Dec 2023 | 5.03 | 5.05 | 5.01 | 5.05 | 4.83 | 1,827,900 |
| 13 Dec 2023 | 4.96 | 5.04 | 4.96 | 5.04 | 4.82 | 1,343,413 |
| 12 Dec 2023 | 4.97 | 5.02 | 4.95 | 5.00 | 4.78 | 1,069,121 |
| 11 Dec 2023 | 4.94 | 4.95 | 4.89 | 4.92 | 4.71 | 791,740 |
| 08 Dec 2023 | 4.94 | 4.97 | 4.90 | 4.93 | 4.72 | 627,174 |
| 07 Dec 2023 | 4.94 | 4.96 | 4.91 | 4.94 | 4.73 | 651,668 |
| 06 Dec 2023 | 4.97 | 5.01 | 4.95 | 4.98 | 4.76 | 914,286 |
| 05 Dec 2023 | 4.95 | 5.01 | 4.93 | 4.98 | 4.76 | 1,049,530 |
| 04 Dec 2023 | 4.98 | 5.04 | 4.96 | 4.98 | 4.76 | 3,471,263 |
| 01 Dec 2023 | 4.88 | 4.97 | 4.88 | 4.96 | 4.74 | 1,013,251 |
| 30 Nov 2023 | 4.97 | 4.99 | 4.94 | 4.96 | 4.74 | 3,768,219 |
| 29 Nov 2023 | 4.96 | 4.98 | 4.90 | 4.95 | 4.74 | 610,345 |
| 28 Nov 2023 | 4.90 | 4.96 | 4.90 | 4.96 | 4.74 | 561,298 |
| 27 Nov 2023 | 4.92 | 4.95 | 4.91 | 4.93 | 4.72 | 325,182 |
| 24 Nov 2023 | 4.90 | 4.97 | 4.90 | 4.93 | 4.72 | 820,581 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.