Australia markets closed

Bougainville Copper Limited (BOC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4350-0.0050 (-1.14%)
At close: 3:32PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
13 Apr 20210.44000.44000.43000.43500.435087,845
12 Apr 20210.44000.44500.43500.44000.4400332,811
09 Apr 20210.41000.43500.41000.43500.435018,575
08 Apr 20210.43000.43000.41000.41000.410035,232
07 Apr 20210.44500.44500.44000.44000.44005,500
06 Apr 20210.43500.44500.41000.41500.415020,565
01 Apr 20210.43000.43000.43000.43000.4300-
31 Mar 20210.41000.43000.41000.43000.43002,265
30 Mar 20210.40500.40500.40500.40500.405039,492
29 Mar 20210.44000.44000.40500.43500.435018,939
26 Mar 20210.42000.44000.40500.44000.440023,750
25 Mar 20210.44500.44500.42500.42500.425016,264
24 Mar 20210.42500.44000.42000.44000.440055,053
23 Mar 20210.41500.42000.39000.41000.410064,184
22 Mar 20210.40500.41500.40000.40000.400019,522
19 Mar 20210.40000.42000.38500.40000.40004,238
18 Mar 20210.40500.40500.38500.38500.385021,826
17 Mar 20210.40500.40500.38500.38500.385012,449
16 Mar 20210.40000.41000.39500.40500.40506,054
15 Mar 20210.42000.43500.39500.40000.400040,366
12 Mar 20210.45000.45000.39500.42500.425034,753
11 Mar 20210.43000.45000.41000.45000.450037,230
10 Mar 20210.40000.43000.39500.42500.425026,015
09 Mar 20210.40000.42500.40000.42000.420016,013
08 Mar 20210.42000.44500.40500.44000.44009,695
05 Mar 20210.39000.45000.37500.45000.4500286,577
04 Mar 20210.36000.36000.36000.36000.3600-
03 Mar 20210.38000.38500.36000.36000.360088,326
02 Mar 20210.36500.36500.36000.36000.360016,000
01 Mar 20210.39000.42000.34500.42000.420082,797
26 Feb 20210.41000.41000.37000.38500.385044,772
25 Feb 20210.39000.42000.39000.42000.42009,068
24 Feb 20210.39500.39500.38500.38500.385014,318
23 Feb 20210.41000.41000.39000.40000.400013,732
22 Feb 20210.40000.41000.40000.40000.400016,576
19 Feb 20210.41500.41500.39500.39500.395089,447
18 Feb 20210.39500.43000.39500.43000.430045,106
17 Feb 20210.40500.42500.39500.39500.395052,201
16 Feb 20210.42000.42750.41000.41000.410018,352
15 Feb 20210.44500.45000.42000.42000.420024,207
12 Feb 20210.45000.45000.41500.41500.415043,507
11 Feb 20210.42000.46000.42000.46000.460049,238
10 Feb 20210.44000.44000.39500.40500.4050103,337
09 Feb 20210.48000.48000.44000.44000.440056,578
08 Feb 20210.45000.49000.45000.47000.4700161,269
05 Feb 20210.43000.47000.43000.44000.4400118,610
04 Feb 20210.41000.41000.39500.41000.410076,717
03 Feb 20210.38000.40500.38000.40500.405026,624
02 Feb 20210.35500.38000.35500.38000.3800130,409
01 Feb 20210.32500.35500.32500.35000.3500325,041
29 Jan 20210.44000.44000.37000.39500.3950119,329
28 Jan 20210.50000.50000.41500.45000.450085,984
27 Jan 20210.53500.54500.52000.54000.540060,491
25 Jan 20210.53000.60500.52000.53500.535079,217
22 Jan 20210.60000.60500.51000.51000.5100114,900
21 Jan 20210.61000.65000.56000.60500.6050345,847
20 Jan 20210.44000.57500.40000.57500.5750345,049
19 Jan 20210.44000.44000.39000.44000.4400470,427
18 Jan 20210.37000.47000.33500.44000.4400243,487
15 Jan 20210.33000.40500.33000.37500.3750309,230
14 Jan 20210.30500.33500.29000.33500.3350102,446
13 Jan 20210.30000.30500.30000.30500.305018,230
12 Jan 20210.28000.28000.28000.28000.2800360
11 Jan 20210.31000.31000.31000.31000.3100-
08 Jan 20210.29000.31000.29000.31000.310015,000
07 Jan 20210.29000.29000.29000.29000.29001,491
06 Jan 20210.30000.30000.29500.29500.2950838
05 Jan 20210.29000.29000.29000.29000.29006,794
04 Jan 20210.27000.29000.27000.29000.290079,700
31 Dec 20200.29000.29000.29000.29000.2900-
30 Dec 20200.27000.29000.27000.29000.290035,697
29 Dec 20200.28500.29000.26500.29000.290030,252
24 Dec 20200.29000.29000.29000.29000.29005,000
23 Dec 20200.29000.29000.29000.29000.2900-
22 Dec 20200.29000.29000.29000.29000.2900-
21 Dec 20200.29000.29000.29000.29000.29002,600
18 Dec 20200.31500.31500.29000.29000.29005,104
17 Dec 20200.29000.29000.29000.29000.29002,060
16 Dec 20200.28500.29500.28500.29000.290012,350
15 Dec 20200.29000.31000.29000.29000.29009,762
14 Dec 20200.28500.29000.28500.29000.2900391
11 Dec 20200.29500.32000.29500.32000.320060,155
10 Dec 20200.29000.31000.29000.31000.310021,455
09 Dec 20200.29000.30000.29000.30000.300020,000
08 Dec 20200.29000.29000.29000.29000.290023,956
07 Dec 20200.29000.30000.29000.30000.300040,835
04 Dec 20200.29000.30000.29000.29000.290022,738
03 Dec 20200.29000.29000.29000.29000.290017,741
02 Dec 20200.28500.28500.28500.28500.285025,948
01 Dec 20200.27000.28500.27000.27250.272529,072
30 Nov 20200.27500.27500.27000.27000.270019,000
27 Nov 20200.28000.28000.28000.28000.28003,500
26 Nov 20200.28500.28500.28500.28500.285023,566
25 Nov 20200.28500.28500.28500.28500.285014,068
24 Nov 20200.30000.30000.28500.28500.285027,253
23 Nov 20200.28500.28500.28500.28500.285025,962
20 Nov 20200.27500.28500.27000.28000.280031,883
19 Nov 20200.27500.27500.27500.27500.27507,200
18 Nov 20200.28000.28500.28000.28000.28006,926
17 Nov 20200.30000.30000.30000.30000.30002,108
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...