Boral Limited (BLD.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 5.70 | 5.80 | 5.70 | 5.78 | 5.78 | 244,020 |
| 06 May 2024 | 5.78 | 5.84 | 5.76 | 5.76 | 5.76 | 1,776,268 |
| 03 May 2024 | 5.66 | 5.78 | 5.65 | 5.78 | 5.78 | 535,078 |
| 02 May 2024 | 5.68 | 5.70 | 5.65 | 5.66 | 5.66 | 153,927 |
| 01 May 2024 | 5.67 | 5.70 | 5.65 | 5.70 | 5.70 | 166,282 |
| 30 Apr 2024 | 5.71 | 5.74 | 5.68 | 5.71 | 5.71 | 90,367 |
| 29 Apr 2024 | 5.73 | 5.74 | 5.70 | 5.71 | 5.71 | 5,334,302 |
| 26 Apr 2024 | 5.73 | 5.76 | 5.69 | 5.72 | 5.72 | 193,465 |
| 24 Apr 2024 | 5.73 | 5.77 | 5.69 | 5.73 | 5.73 | 185,130 |
| 23 Apr 2024 | 5.65 | 5.76 | 5.65 | 5.74 | 5.74 | 187,596 |
| 22 Apr 2024 | 5.61 | 5.68 | 5.59 | 5.63 | 5.63 | 134,484 |
| 19 Apr 2024 | 5.65 | 5.66 | 5.57 | 5.63 | 5.63 | 179,812 |
| 18 Apr 2024 | 5.70 | 5.76 | 5.66 | 5.72 | 5.72 | 218,024 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 0.26 Dividend | |||||
| 16 Apr 2024 | 6.03 | 6.07 | 5.93 | 6.01 | 5.75 | 259,635 |
| 15 Apr 2024 | 6.09 | 6.11 | 6.03 | 6.05 | 5.79 | 171,163 |
| 12 Apr 2024 | 6.08 | 6.19 | 6.08 | 6.16 | 5.89 | 2,689,896 |
| 11 Apr 2024 | 5.98 | 6.07 | 5.97 | 6.04 | 5.78 | 152,944 |
| 10 Apr 2024 | 5.97 | 6.13 | 5.97 | 6.07 | 5.81 | 163,042 |
| 09 Apr 2024 | 6.02 | 6.03 | 5.96 | 5.97 | 5.71 | 168,033 |
| 08 Apr 2024 | 5.94 | 6.04 | 5.93 | 6.01 | 5.75 | 134,656 |
| 05 Apr 2024 | 5.96 | 5.99 | 5.91 | 5.96 | 5.70 | 102,840 |
| 04 Apr 2024 | 5.98 | 6.00 | 5.93 | 5.95 | 5.69 | 122,813 |
| 03 Apr 2024 | 6.05 | 6.05 | 5.93 | 5.93 | 5.67 | 155,998 |
| 02 Apr 2024 | 6.06 | 6.18 | 6.04 | 6.08 | 5.82 | 495,387 |
| 28 Mar 2024 | 6.07 | 6.14 | 6.07 | 6.13 | 5.86 | 890,091 |
| 27 Mar 2024 | 6.05 | 6.11 | 6.01 | 6.09 | 5.83 | 1,354,989 |
| 26 Mar 2024 | 6.11 | 6.11 | 6.05 | 6.05 | 5.79 | 207,286 |
| 25 Mar 2024 | 6.12 | 6.24 | 6.12 | 6.17 | 5.90 | 973,515 |
| 22 Mar 2024 | 6.27 | 6.27 | 6.17 | 6.18 | 5.91 | 108,374 |
| 21 Mar 2024 | 6.24 | 6.30 | 6.20 | 6.25 | 5.98 | 274,756 |
| 20 Mar 2024 | 6.25 | 6.26 | 6.16 | 6.17 | 5.90 | 650,334 |
| 19 Mar 2024 | 6.12 | 6.33 | 6.08 | 6.33 | 6.06 | 726,936 |
| 18 Mar 2024 | 6.14 | 6.18 | 6.07 | 6.16 | 5.89 | 1,233,394 |
| 15 Mar 2024 | 6.15 | 6.22 | 6.11 | 6.13 | 5.86 | 9,462,581 |
| 14 Mar 2024 | 6.06 | 6.26 | 6.06 | 6.17 | 5.90 | 504,478 |
| 13 Mar 2024 | 6.09 | 6.16 | 6.03 | 6.12 | 5.86 | 452,275 |
| 12 Mar 2024 | 6.12 | 6.15 | 6.09 | 6.13 | 5.86 | 1,776,225 |
| 11 Mar 2024 | 6.16 | 6.17 | 6.07 | 6.12 | 5.86 | 627,925 |
| 08 Mar 2024 | 6.25 | 6.28 | 6.17 | 6.22 | 5.95 | 744,278 |
| 07 Mar 2024 | 6.05 | 6.24 | 6.05 | 6.22 | 5.96 | 1,533,864 |
| 06 Mar 2024 | 6.16 | 6.21 | 6.03 | 6.10 | 5.84 | 208,165 |
| 05 Mar 2024 | 6.01 | 6.18 | 6.01 | 6.18 | 5.91 | 3,913,233 |
| 04 Mar 2024 | 6.04 | 6.07 | 6.01 | 6.06 | 5.80 | 201,119 |
| 01 Mar 2024 | 5.96 | 6.03 | 5.94 | 6.02 | 5.76 | 294,599 |
| 29 Feb 2024 | 5.94 | 6.02 | 5.89 | 5.96 | 5.70 | 540,203 |
| 28 Feb 2024 | 5.96 | 5.99 | 5.89 | 5.92 | 5.66 | 654,411 |
| 27 Feb 2024 | 5.95 | 5.99 | 5.90 | 5.95 | 5.69 | 339,768 |
| 26 Feb 2024 | 5.89 | 5.92 | 5.78 | 5.90 | 5.64 | 975,419 |
| 23 Feb 2024 | 5.88 | 5.97 | 5.87 | 5.93 | 5.67 | 3,582,781 |
| 22 Feb 2024 | 5.97 | 6.02 | 5.88 | 5.88 | 5.63 | 811,572 |
| 21 Feb 2024 | 6.03 | 6.09 | 5.96 | 5.98 | 5.72 | 1,338,966 |
| 20 Feb 2024 | 6.06 | 6.20 | 5.99 | 6.11 | 5.85 | 1,211,903 |
| 19 Feb 2024 | 5.96 | 6.11 | 5.93 | 6.11 | 5.84 | 1,243,244 |
| 16 Feb 2024 | 5.88 | 5.90 | 5.80 | 5.84 | 5.59 | 321,444 |
| 15 Feb 2024 | 5.81 | 5.85 | 5.79 | 5.85 | 5.60 | 354,462 |
| 14 Feb 2024 | 5.76 | 5.81 | 5.68 | 5.80 | 5.55 | 436,943 |
| 13 Feb 2024 | 5.78 | 5.87 | 5.77 | 5.85 | 5.60 | 405,149 |
| 12 Feb 2024 | 5.83 | 5.88 | 5.75 | 5.76 | 5.51 | 1,355,264 |
| 09 Feb 2024 | 5.91 | 6.04 | 5.69 | 5.84 | 5.59 | 640,877 |
| 08 Feb 2024 | 5.36 | 5.44 | 5.35 | 5.43 | 5.20 | 409,104 |
| 07 Feb 2024 | 5.19 | 5.34 | 5.19 | 5.32 | 5.09 | 318,369 |
| 06 Feb 2024 | 5.25 | 5.28 | 5.13 | 5.16 | 4.94 | 2,133,304 |
| 05 Feb 2024 | 5.28 | 5.32 | 5.26 | 5.30 | 5.07 | 268,923 |
| 02 Feb 2024 | 5.32 | 5.36 | 5.27 | 5.28 | 5.05 | 207,179 |
| 01 Feb 2024 | 5.26 | 5.31 | 5.24 | 5.31 | 5.08 | 128,521 |
| 31 Jan 2024 | 5.32 | 5.34 | 5.25 | 5.31 | 5.08 | 234,372 |
| 30 Jan 2024 | 5.30 | 5.34 | 5.28 | 5.32 | 5.09 | 149,152 |
| 29 Jan 2024 | 5.27 | 5.30 | 5.25 | 5.29 | 5.06 | 131,723 |
| 25 Jan 2024 | 5.24 | 5.30 | 5.23 | 5.26 | 5.03 | 173,139 |
| 24 Jan 2024 | 5.36 | 5.36 | 5.28 | 5.33 | 5.10 | 146,826 |
| 23 Jan 2024 | 5.33 | 5.39 | 5.32 | 5.37 | 5.14 | 78,819 |
| 22 Jan 2024 | 5.34 | 5.36 | 5.31 | 5.32 | 5.09 | 191,436 |
| 19 Jan 2024 | 5.47 | 5.47 | 5.30 | 5.35 | 5.12 | 135,492 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 5.26 | 5.34 | 5.25 | 5.33 | 5.10 | 340,039 |
| 16 Jan 2024 | 5.35 | 5.35 | 5.24 | 5.25 | 5.02 | 178,918 |
| 15 Jan 2024 | 5.43 | 5.45 | 5.38 | 5.41 | 5.17 | 84,959 |
| 12 Jan 2024 | 5.43 | 5.44 | 5.40 | 5.41 | 5.18 | 200,497 |
| 11 Jan 2024 | 5.48 | 5.51 | 5.45 | 5.47 | 5.23 | 246,658 |
| 10 Jan 2024 | 5.49 | 5.50 | 5.46 | 5.47 | 5.23 | 220,296 |
| 09 Jan 2024 | 5.43 | 5.51 | 5.41 | 5.51 | 5.27 | 341,583 |
| 08 Jan 2024 | 5.33 | 5.42 | 5.29 | 5.38 | 5.15 | 306,282 |
| 05 Jan 2024 | 5.34 | 5.38 | 5.31 | 5.33 | 5.10 | 156,598 |
| 04 Jan 2024 | 5.35 | 5.38 | 5.29 | 5.35 | 5.12 | 121,415 |
| 03 Jan 2024 | 5.39 | 5.40 | 5.34 | 5.37 | 5.14 | 151,083 |
| 02 Jan 2024 | 5.41 | 5.45 | 5.39 | 5.41 | 5.18 | 96,765 |
| 29 Dec 2023 | 5.32 | 5.39 | 5.32 | 5.37 | 5.14 | 163,138 |
| 28 Dec 2023 | 5.30 | 5.36 | 5.28 | 5.34 | 5.11 | 237,501 |
| 27 Dec 2023 | 5.28 | 5.34 | 5.27 | 5.33 | 5.10 | 145,442 |
| 22 Dec 2023 | 5.21 | 5.22 | 5.18 | 5.22 | 4.99 | 93,354 |
| 21 Dec 2023 | 5.25 | 5.26 | 5.17 | 5.18 | 4.96 | 192,311 |
| 20 Dec 2023 | 5.23 | 5.26 | 5.21 | 5.26 | 5.03 | 481,772 |
| 19 Dec 2023 | 5.04 | 5.21 | 5.00 | 5.21 | 4.98 | 437,025 |
| 18 Dec 2023 | 5.01 | 5.11 | 5.01 | 5.06 | 4.84 | 272,476 |
| 15 Dec 2023 | 5.06 | 5.06 | 4.97 | 4.98 | 4.76 | 307,219 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 4.97 | 5.03 | 4.97 | 5.01 | 4.80 | 382,773 |
| 12 Dec 2023 | 4.97 | 5.02 | 4.95 | 5.01 | 4.79 | 317,339 |
| *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.