BOC.AX - Bougainville Copper Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 20200.24000.24000.23500.24000.240052,008
09 Jul 20200.24500.24500.24500.24500.2450500
08 Jul 20200.22500.23000.22500.23000.23005,000
07 Jul 20200.24000.24000.24000.24000.2400900
06 Jul 20200.22500.22500.22500.22500.22505,928
03 Jul 20200.23000.23000.23000.23000.2300500
02 Jul 20200.22000.23000.21500.23000.230039,298
01 Jul 20200.22000.23000.21500.23000.230038,097
30 Jun 20200.23500.23500.23500.23500.2350-
29 Jun 20200.23500.23500.22000.23500.235034,103
26 Jun 20200.24500.24500.24500.24500.2450368
25 Jun 20200.23000.23500.22000.23500.235025,405
24 Jun 20200.23000.24500.23000.24500.2450105,924
23 Jun 20200.23000.23000.23000.23000.2300480
22 Jun 20200.25000.25000.23000.23000.23001,360
19 Jun 20200.25000.25000.23000.25000.250012,000
18 Jun 20200.24500.24500.24500.24500.2450100,000
17 Jun 20200.25500.25500.24000.25500.25507,455
16 Jun 20200.23000.25000.23000.24500.24509,057
15 Jun 20200.25000.25000.21500.21500.215090,881
12 Jun 20200.25000.25000.24000.25000.25005,883
11 Jun 20200.24000.27000.24000.26500.265027,204
10 Jun 20200.25500.26500.24000.24000.2400144,971
09 Jun 20200.26000.26000.26000.26000.260020,000
05 Jun 20200.26500.27000.25000.26500.2650154,766
04 Jun 20200.27000.27000.25000.25000.2500116,769
03 Jun 20200.25000.26000.24500.26000.260087,819
02 Jun 20200.25000.25000.24500.24500.245010,526
01 Jun 20200.25500.25500.24000.24000.240035,790
29 May 20200.25000.25500.23500.25500.255013,275
28 May 20200.23000.23000.23000.23000.230011,880
27 May 20200.23000.23000.23000.23000.2300-
26 May 20200.23000.23000.23000.23000.23007,444
25 May 20200.23500.23500.23000.23000.230012,467
22 May 20200.23500.23500.23000.23000.23008,417
21 May 20200.25000.25000.23500.23500.2350525
20 May 20200.23000.23500.23000.23500.235019,615
19 May 20200.25000.25000.25000.25000.2500-
18 May 20200.25000.25000.25000.25000.250011,999
15 May 20200.25000.25000.25000.25000.2500-
14 May 20200.25000.25000.25000.25000.2500-
13 May 20200.25000.26000.25000.25000.250020,151
12 May 20200.25000.25000.25000.25000.2500500
11 May 20200.23500.25000.23500.23500.235091,213
08 May 20200.21500.21500.21500.21500.2150-
07 May 20200.20500.25000.20500.21500.215040,988
06 May 20200.20500.20500.20500.20500.2050-
05 May 20200.23000.24000.20500.20500.205032,556
04 May 20200.23000.23000.23000.23000.2300-
01 May 20200.23000.23000.22000.23000.230025,648
30 Apr 20200.25500.25500.24000.25000.25001,052
29 Apr 20200.23000.23000.23000.23000.230021,000
28 Apr 20200.25500.25500.25500.25500.2550-
27 Apr 20200.25500.25500.25500.25500.2550-
24 Apr 20200.25500.25500.25500.25500.25503,500
23 Apr 20200.25000.26000.25000.25500.2550109,015
22 Apr 20200.24000.25500.24000.25500.25501,174
21 Apr 20200.22000.22000.22000.22000.2200-
20 Apr 20200.22000.22000.22000.22000.2200-
17 Apr 20200.22000.22000.22000.22000.2200-
16 Apr 20200.22000.22000.22000.22000.220011,575
15 Apr 20200.22000.26500.22000.24000.240076,648
14 Apr 20200.21000.21000.21000.21000.21002,404
09 Apr 20200.23000.23000.23000.23000.23001,857
08 Apr 20200.21000.21000.21000.21000.21004,154
07 Apr 20200.20000.20000.20000.20000.2000-
06 Apr 20200.23000.24500.20000.20000.200030,078
03 Apr 20200.20000.26000.20000.25000.250051,977
02 Apr 20200.17000.17000.17000.17000.1700-
01 Apr 20200.17000.17000.17000.17000.1700-
31 Mar 20200.16500.17000.16500.17000.170047,148
30 Mar 20200.16000.16000.16000.16000.1600-
27 Mar 20200.16000.16000.16000.16000.160010,000
26 Mar 20200.17000.17000.16000.16000.160026,000
25 Mar 20200.20000.20000.17000.17000.170010,319
24 Mar 20200.20000.20000.17000.17000.170060,050
23 Mar 20200.18500.18500.16500.16500.165051,342
20 Mar 20200.20500.22000.20000.22000.220016,000
19 Mar 20200.21500.21500.21500.21500.2150-
18 Mar 20200.23000.23000.21500.21500.21505,000
17 Mar 20200.20000.25000.20000.23500.23506,780
16 Mar 20200.20000.20000.20000.20000.200010,500
13 Mar 20200.20500.20500.19500.20000.200010,443
12 Mar 20200.22000.27000.22000.23500.235013,165
11 Mar 20200.22000.22000.21000.21000.21007,841
10 Mar 20200.22000.22000.18500.20500.205021,702
09 Mar 20200.21000.21000.19000.19000.190038,109
06 Mar 20200.19500.19500.19500.19500.195034,190
05 Mar 20200.19000.19000.19000.19000.1900226
04 Mar 20200.18000.24500.18000.24500.245034,580
03 Mar 20200.25000.25000.25000.25000.25002,500
02 Mar 20200.22500.22500.16500.22000.220085,777
28 Feb 20200.23000.23000.22000.22000.220019,146
27 Feb 20200.25000.25000.24500.24500.245035,597
26 Feb 20200.25000.25500.24000.25000.2500115,928
25 Feb 20200.25000.25000.25000.25000.250017,000
24 Feb 20200.27000.27500.25000.25000.250035,004
21 Feb 20200.26500.26500.26000.26000.260030,877
20 Feb 20200.26500.26500.26500.26500.26502
19 Feb 20200.26000.26000.26000.26000.26001,855
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...