BOC.AX - Bougainville Copper Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Nov. 20170.260.280.260.260.2627,638
16 Nov. 20170.250.250.250.250.25-
15 Nov. 20170.250.260.250.250.2521,109
14 Nov. 20170.250.250.250.250.2518,584
13 Nov. 20170.250.250.240.240.2475,000
10 Nov. 20170.280.280.280.280.28-
09 Nov. 20170.280.280.280.280.28-
08 Nov. 20170.280.280.280.280.287,800
07 Nov. 20170.290.290.280.280.2828,785
06 Nov. 20170.290.290.290.290.292,232
03 Nov. 20170.310.310.290.290.291,284
02 Nov. 20170.280.280.280.280.28-
01 Nov. 20170.280.280.280.280.2812,000
31 Oct. 20170.290.290.290.290.29-
30 Oct. 20170.290.290.290.290.29-
27 Oct. 20170.290.290.290.290.291,996
26 Oct. 20170.290.290.290.290.29-
25 Oct. 20170.310.310.290.290.2915,000
24 Oct. 20170.290.310.290.310.316,391
23 Oct. 20170.320.320.320.320.3220,402
20 Oct. 20170.320.320.320.320.3215,043
19 Oct. 20170.310.320.310.320.3221,780
18 Oct. 20170.310.310.310.310.313,844
17 Oct. 20170.310.320.310.310.3157,104
16 Oct. 20170.300.310.300.300.3010,068
13 Oct. 20170.290.290.290.290.2934,405
12 Oct. 20170.300.310.300.310.3110,866
11 Oct. 20170.290.310.290.310.3128,072
10 Oct. 20170.310.320.310.310.3153,568
09 Oct. 20170.330.340.310.310.3128,001
06 Oct. 20170.340.340.340.340.34-
05 Oct. 20170.310.340.310.340.3438,136
04 Oct. 20170.290.310.290.310.313,081
03 Oct. 20170.280.290.280.290.2921,136
02 Oct. 20170.280.290.280.290.2937,959
29 Sep. 20170.300.310.280.280.28106,773
28 Sep. 20170.310.320.310.320.3251,930
27 Sep. 20170.310.310.310.310.3125,000
26 Sep. 20170.330.330.270.320.32123,833
25 Sep. 20170.340.340.340.340.3416,525
22 Sep. 20170.330.340.330.330.3310,407
21 Sep. 20170.330.330.330.330.333,000
20 Sep. 20170.330.330.330.330.33-
19 Sep. 20170.330.350.330.330.3327,750
18 Sep. 20170.340.340.330.330.334,904
15 Sep. 20170.330.350.320.350.3557,479
14 Sep. 20170.340.340.340.340.341,894
13 Sep. 20170.370.370.370.370.37-
12 Sep. 20170.360.370.360.370.374,100
11 Sep. 20170.360.370.330.330.3329,501
08 Sep. 20170.330.360.330.360.3641,788
07 Sep. 20170.320.320.320.320.32734
06 Sep. 20170.340.340.340.340.344,390
05 Sep. 20170.340.340.340.340.344,000
04 Sep. 20170.340.350.340.350.35852
01 Sep. 20170.340.370.340.370.3746,006
31 Aug. 20170.340.340.340.340.3410,000
30 Aug. 20170.340.340.340.340.34-
29 Aug. 20170.310.340.310.340.3417,400
28 Aug. 20170.340.340.340.340.342,507
25 Aug. 20170.350.350.340.350.3539,338
24 Aug. 20170.340.340.340.340.34-
23 Aug. 20170.340.340.340.340.34-
22 Aug. 20170.360.360.340.340.3412,118
21 Aug. 20170.380.380.340.340.3441,241
18 Aug. 20170.340.340.340.340.3423,000
17 Aug. 20170.350.380.350.380.3831,137
16 Aug. 20170.400.400.400.400.40-
15 Aug. 20170.370.400.370.400.4070,904
14 Aug. 20170.380.380.380.380.38-
11 Aug. 20170.380.380.350.380.3818,700
10 Aug. 20170.350.350.350.350.354,288
09 Aug. 20170.350.380.350.380.3824,957
08 Aug. 20170.390.390.390.390.394,201
07 Aug. 20170.370.390.370.390.3926,673
04 Aug. 20170.360.380.360.360.3671,500
03 Aug. 20170.350.350.350.350.3529,641
02 Aug. 20170.350.350.340.340.3411,510
01 Aug. 20170.370.380.370.380.3851,000
31 Jul. 20170.350.360.350.350.3529,033
28 Jul. 20170.340.340.340.340.3442,284
27 Jul. 20170.330.330.330.330.3310,000
26 Jul. 20170.330.360.320.360.3674,510
25 Jul. 20170.310.330.310.330.3368,000
24 Jul. 20170.310.330.310.330.3325,532
21 Jul. 20170.330.340.310.340.3468,500
20 Jul. 20170.350.350.350.350.354,785
19 Jul. 20170.330.400.330.400.4022,451
18 Jul. 20170.300.310.300.310.3110,292
17 Jul. 20170.290.290.280.280.2848,524
14 Jul. 20170.290.290.290.290.298,234
13 Jul. 20170.290.290.290.290.291,884
12 Jul. 20170.300.300.300.300.30134,966
11 Jul. 20170.300.300.300.300.3015,000
10 Jul. 20170.300.300.300.300.3030,000
07 Jul. 20170.290.290.290.290.29-
06 Jul. 20170.290.290.290.290.29-
05 Jul. 20170.290.290.290.290.29392
04 Jul. 20170.290.290.290.290.292,000
03 Jul. 20170.330.330.330.330.3331,642
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...