Australia markets open in 9 hours 56 minutes

Bougainville Copper Limited (BOC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4400-0.0350 (-7.37%)
At close: 04:10PM AEST
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Sept 20240.44000.44000.43500.44000.440059,667
11 Sept 20240.45000.47500.43500.47500.475097,277
10 Sept 20240.43500.43500.43500.43500.43505,319
09 Sept 20240.45000.45000.42000.43500.435016,517
06 Sept 20240.45000.45000.42000.43500.435013,208
05 Sept 20240.42000.42250.41000.41500.415070,879
04 Sept 20240.44500.44500.44000.44000.4400295
03 Sept 20240.45500.45500.44500.44500.445015,888
02 Sept 20240.45500.45500.45500.45500.455036
30 Aug 20240.45500.45500.45500.45500.455016
29 Aug 20240.45000.46000.45000.45000.450016,124
28 Aug 20240.47000.47000.45000.45000.450016,147
27 Aug 20240.48000.48000.47500.48000.480017,049
26 Aug 20240.45000.46000.45000.46000.460019,146
23 Aug 20240.44500.46000.43500.46000.460068,989
22 Aug 20240.45500.46000.44000.45000.45007,334
21 Aug 20240.45500.45500.45500.45500.4550-
20 Aug 20240.46000.46000.45500.45500.45508,560
19 Aug 20240.44000.44000.43500.43500.43506,122
16 Aug 20240.45500.45500.44000.44000.44005,553
15 Aug 20240.46000.46000.44000.44000.440030,489
14 Aug 20240.46000.46000.45500.45500.455011,835
13 Aug 20240.46000.46000.46000.46000.46003,250
12 Aug 20240.46000.46000.46000.46000.4600-
09 Aug 20240.46000.46000.46000.46000.4600-
08 Aug 20240.46000.46000.46000.46000.4600-
07 Aug 20240.49000.49500.46000.46000.460018,357
06 Aug 20240.45500.48500.45500.48500.485067,382
05 Aug 20240.48500.49000.46500.46500.46508,891
02 Aug 20240.48000.48000.47000.47000.47005,263
01 Aug 20240.50000.50000.50000.50000.5000-
31 July 20240.50000.50000.47000.50000.500019,673
30 July 20240.50000.51000.50000.51000.5100103,748
29 July 20240.48000.48000.48000.48000.480070
26 July 20240.50000.51000.50000.51000.51004,948
25 July 20240.47000.48500.47000.48500.48502,313
24 July 20240.48000.48000.47000.47000.47006,760
23 July 20240.49000.51000.48000.48000.480019,146
22 July 20240.46500.50000.46500.48500.485020,551
19 July 20240.49000.49000.47000.47000.47006,363
18 July 20240.48000.48000.48000.48000.48001,340
17 July 20240.48000.48000.47000.47000.4700560
16 July 20240.45000.45000.45000.45000.4500-
15 July 20240.45000.45000.45000.45000.45006,000
12 July 20240.47500.48000.47000.47000.4700727
11 July 20240.48000.48000.46500.47000.470055,890
10 July 20240.50000.50000.47500.47500.475060,498
09 July 20240.52500.52500.51000.51000.51002,794
08 July 20240.50000.50000.50000.50000.50003,000
05 July 20240.49500.52000.48000.48000.480080,134
04 July 20240.51000.56500.51000.56500.56507,831
03 July 20240.48000.51000.47000.51000.510088,913
02 July 20240.50000.54000.48000.48000.480040,556
01 July 20240.50000.50000.49500.49500.49501,013
28 June 20240.49000.49000.48500.48500.485074,025
27 June 20240.50000.50000.49000.49000.490017,358
26 June 20240.49500.49500.49500.49500.49502,000
25 June 20240.50000.50000.49500.49500.495032,470
24 June 20240.51500.51500.51500.51500.51501,406
21 June 20240.49000.49000.49000.49000.4900-
20 June 20240.49500.49500.49000.49000.490054,676
19 June 20240.51500.51500.50000.50000.500040,605
18 June 20240.53000.53000.48000.51500.515060,515
17 June 20240.56000.56000.51500.52000.520077,079
14 June 20240.54000.56500.54000.56500.56506,642
13 June 20240.54500.54500.54500.54500.545047
12 June 20240.54500.54500.54500.54500.54502,765
11 June 20240.55000.55500.53500.55500.555013,726
07 June 20240.53500.59000.53500.59000.59006,751
06 June 20240.53500.53500.53000.53500.53502,430
05 June 20240.54000.55500.54000.54000.540027,592
04 June 20240.55500.55500.54000.54000.540021,221
03 June 20240.52000.55000.52000.55000.550054,363
31 May 20240.59500.59500.55000.55000.550017,456
30 May 20240.59500.60000.57000.57000.570050,518
29 May 20240.58000.59500.57000.59500.595024,710
28 May 20240.59500.60000.58000.60000.600034,908
27 May 20240.59000.59000.54000.57000.570046,422
24 May 20240.59000.59500.59000.59500.595010,208
23 May 20240.61000.61000.58000.58000.580061,342
22 May 20240.61250.61250.61000.61000.61002,504
21 May 20240.62500.62500.60500.61500.615018,517
20 May 20240.60500.62500.60500.61000.610017,267
17 May 20240.60000.60000.60000.60000.600059,815
16 May 20240.60000.60000.60000.60000.600012,505
15 May 20240.60000.60000.59000.60000.600013,241
14 May 20240.61000.62000.59000.62000.620057,320
13 May 20240.60500.61500.60500.61500.61507,570
10 May 20240.59500.63000.59000.59000.5900103,915
09 May 20240.59000.59000.59000.59000.59001,885
08 May 20240.59000.60000.59000.60000.60009,982
07 May 20240.64000.64000.60000.60000.6000132,826
06 May 20240.68000.68000.64000.64000.640078,756
03 May 20240.68000.69000.66000.66000.660039,355
02 May 20240.74000.74000.67000.67500.6750152,364
01 May 20240.70000.72000.69000.72000.720021,797
30 Apr 20240.72000.72000.69500.69500.695015,281
29 Apr 20240.69000.71000.68500.70000.7000115,113
26 Apr 20240.71000.71000.68000.68500.685047,283
24 Apr 20240.64500.76000.64500.75000.7500597,753
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...