Australia markets closed

Bougainville Copper Limited (BOC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3400-0.0250 (-6.85%)
At close: 10:04AM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20210.36500.36500.34000.34000.34006,398
14 Oct 20210.37000.37500.36500.36500.365016,693
13 Oct 20210.35000.35000.34000.34000.340037,984
12 Oct 20210.34500.35000.34500.35000.350011,500
11 Oct 20210.36000.37000.36000.37000.37003,000
08 Oct 20210.36000.37000.36000.37000.370010,046
07 Oct 20210.36000.36000.36000.36000.3600-
06 Oct 20210.36000.36000.36000.36000.36006,527
05 Oct 20210.36000.36000.36000.36000.36003,504
04 Oct 20210.35000.36000.35000.36000.36007,386
01 Oct 20210.35000.37000.35000.35000.350015,886
30 Sept 20210.35000.36000.35000.36000.36005,959
29 Sept 20210.36000.36000.36000.36000.360027,187
28 Sept 20210.36500.36500.36500.36500.36501
27 Sept 20210.35500.36000.35500.36000.360038,181
24 Sept 20210.35500.36000.35500.36000.36007,242
23 Sept 20210.37000.37000.35500.36500.365020,909
22 Sept 20210.35500.36500.35500.36500.365012,663
21 Sept 20210.37000.37000.36000.36000.36005,185
20 Sept 20210.36000.36000.36000.36000.36009,203
17 Sept 20210.37000.37500.37000.37500.37501,926
16 Sept 20210.36000.36000.36000.36000.3600-
15 Sept 20210.36000.36000.35500.36000.36007,902
14 Sept 20210.35000.36000.35000.36000.360030,568
13 Sept 20210.35000.35000.35000.35000.35005,616
10 Sept 20210.37500.37500.36000.36500.365018,667
09 Sept 20210.38000.38000.38000.38000.3800-
08 Sept 20210.36000.38000.35000.38000.380029,779
07 Sept 20210.39000.39000.38000.38000.38008,394
06 Sept 20210.38500.38500.38500.38500.38501,378
03 Sept 20210.39000.39000.38500.38500.38504,408
02 Sept 20210.37000.39000.37000.39000.390010,137
01 Sept 20210.40000.40000.39000.39000.390011,274
31 Aug 20210.38000.40000.36000.40000.400048,794
30 Aug 20210.39500.40000.37000.40000.40006,868
27 Aug 20210.36500.40000.36500.40000.400011,490
26 Aug 20210.40000.40000.37000.37000.370019,227
25 Aug 20210.40000.40000.40000.40000.4000500
24 Aug 20210.38500.38500.38500.38500.385021,298
23 Aug 20210.39000.39000.38500.38500.38501,130
20 Aug 20210.38000.39000.38000.39000.390013,235
19 Aug 20210.38500.39000.38500.39000.39003,035
18 Aug 20210.40000.40000.40000.40000.40005
17 Aug 20210.43500.44000.38500.41000.410023,605
16 Aug 20210.41000.44000.40500.44000.440022,677
13 Aug 20210.43000.43000.41000.42000.420049,425
12 Aug 20210.45000.45000.43500.45000.450018,833
11 Aug 20210.44500.45500.43500.45500.45503,236
10 Aug 20210.45000.46000.43000.46000.460068,527
09 Aug 20210.46000.46000.46000.46000.46002,000
06 Aug 20210.46000.47000.46000.46000.460046,130
05 Aug 20210.45000.47000.45000.46500.465057,720
04 Aug 20210.43000.44000.43000.44000.44002,753
03 Aug 20210.45000.45000.44000.45000.45005,563
02 Aug 20210.45500.45500.43250.45500.4550111,263
30 July 20210.45000.47000.44500.47000.4700162,661
29 July 20210.48000.49000.45000.45000.450099,817
28 July 20210.49500.49500.48500.48500.485095,050
27 July 20210.50000.51000.49500.51000.510018,514
26 July 20210.52500.52500.52500.52500.5250-
23 July 20210.51500.52500.50500.52500.525024,178
22 July 20210.54500.54500.50000.53500.535058,564
21 July 20210.53000.55000.53000.55000.55006,000
20 July 20210.58000.58000.58000.58000.5800-
19 July 20210.56000.58000.52000.58000.5800181,349
16 July 20210.51500.54500.51000.53500.535055,124
15 July 20210.51500.51500.50500.50500.505048
14 July 20210.49000.51500.48500.51500.515010,877
13 July 20210.51500.51500.50000.50500.505050,065
12 July 20210.52000.52000.51500.51500.515010,286
09 July 20210.49500.51000.49500.50000.500011,728
08 July 20210.48000.52000.48000.52000.520010,100
07 July 20210.46500.53000.46500.53000.530043,717
06 July 20210.54000.54000.49500.49500.495060,837
05 July 20210.54500.54500.51500.53000.530037,303
02 July 20210.52000.55000.51500.55000.550037,690
01 July 20210.55000.55000.51000.55000.550066,406
30 June 20210.51500.60000.51500.60000.600083,653
29 June 20210.52000.52000.48500.52000.520022,674
28 June 20210.52000.53000.52000.52000.520013,096
25 June 20210.53000.53000.53000.53000.53003,500
24 June 20210.55000.55000.48000.53000.530014,036
23 June 20210.52000.53000.51000.53000.53003,119
22 June 20210.55000.55000.53000.53000.530011,930
21 June 20210.55000.55000.55000.55000.55001,275
18 June 20210.51000.55000.51000.55000.550025,616
17 June 20210.54000.54000.47500.51000.510080,046
16 June 20210.56000.56000.56000.56000.56003,189
15 June 20210.57000.57000.56000.56500.56505,512
11 June 20210.58000.60000.56000.60000.600028,091
10 June 20210.58500.60000.58000.59000.59002,053
09 June 20210.60000.60000.60000.60000.6000-
08 June 20210.60000.60000.58000.60000.600013,163
07 June 20210.62000.62000.62000.62000.620015,023
04 June 20210.60000.60000.60000.60000.60005,000
03 June 20210.60000.64500.58000.64500.645018,242
02 June 20210.62000.62000.58000.60500.605029,341
01 June 20210.64500.65000.62000.64000.640026,964
31 May 20210.62500.64500.62000.64500.645035,352
28 May 20210.63500.65000.63500.65000.650033,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...