BOC.AX - Bougainville Copper Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Aug. 20180.1850.1850.1750.1750.175100,000
17 Aug. 20180.1800.1800.1800.1800.180-
16 Aug. 20180.1900.1900.1800.1800.18046,388
15 Aug. 20180.1900.1900.1800.1800.18046,388
14 Aug. 20180.1900.1950.1900.1950.19563,713
13 Aug. 20180.1900.1950.1900.1950.19563,713
10 Aug. 20180.1900.1900.1900.1900.1906,052
09 Aug. 20180.1950.1950.1900.1900.190130,721
08 Aug. 20180.1950.1950.1950.1950.195500
07 Aug. 20180.2000.2000.1950.1950.1956,826
06 Aug. 20180.1900.1900.1900.1900.1905,000
03 Aug. 20180.1850.1850.1850.1850.185813
02 Aug. 20180.1850.1850.1800.1800.18010,891
01 Aug. 20180.2000.2000.2000.2000.200-
31 Jul. 20180.1900.2000.1900.2000.2005,000
30 Jul. 20180.1900.1900.1900.1900.19010,000
27 Jul. 20180.1900.1900.1900.1900.19010,000
26 Jul. 20180.2000.2000.2000.2000.200304
25 Jul. 20180.2000.2000.2000.2000.2007,250
24 Jul. 20180.2000.2000.2000.2000.200-
23 Jul. 20180.2000.2000.2000.2000.200-
20 Jul. 20180.2000.2050.2000.2000.20028,347
19 Jul. 20180.2000.2050.2000.2000.20028,347
18 Jul. 20180.1950.2000.1950.2000.20015,359
17 Jul. 20180.2000.2000.1950.1950.1956,930
16 Jul. 20180.2000.2000.2000.2000.2002,035
13 Jul. 20180.2100.2100.2100.2100.210-
12 Jul. 20180.2000.2100.2000.2100.2102,000
11 Jul. 20180.2000.2100.2000.2100.2102,000
10 Jul. 20180.2000.2000.2000.2000.200270
09 Jul. 20180.2100.2150.2000.2000.2006,313
06 Jul. 20180.2150.2150.2150.2150.215-
05 Jul. 20180.1900.2150.1900.2150.2151,500
04 Jul. 20180.1900.2150.1900.2150.2151,500
03 Jul. 20180.2050.2100.2050.2100.2106,300
02 Jul. 20180.2050.2050.2000.2050.2056,403
29 Jun. 20180.2050.2050.1900.2000.200103,515
28 Jun. 20180.1900.1900.1900.1900.1906,087
27 Jun. 20180.2000.2000.1900.1900.19028,505
26 Jun. 20180.1900.2000.1900.2000.20019,834
25 Jun. 20180.1900.1900.1900.1900.190-
22 Jun. 20180.1900.1900.1900.1900.190379
21 Jun. 20180.1900.1900.1900.1900.190-
20 Jun. 20180.1900.1900.1900.1900.190-
19 Jun. 20180.1900.1900.1900.1900.190576
18 Jun. 20180.1900.1900.1900.1900.1902,630
15 Jun. 20180.1900.1900.1900.1900.19069
14 Jun. 20180.1900.1900.1900.1900.1901,542
13 Jun. 20180.2000.2000.2000.2000.2003,000
12 Jun. 20180.1850.1850.1850.1850.18521,682
08 Jun. 20180.1850.1850.1850.1850.1852,592
07 Jun. 20180.1900.2000.1900.1900.19055,000
06 Jun. 20180.1900.2000.1900.1900.19055,000
05 Jun. 20180.2000.2000.1900.1900.19010,211
04 Jun. 20180.1900.2100.1900.1900.19015,818
01 Jun. 20180.1900.2100.1900.1900.19015,818
31 May 20180.2150.2150.1900.1900.19055,314
30 May 20180.1900.1900.1900.1900.1902,662
29 May 20180.1900.1900.1900.1900.19024
28 May 20180.1950.2200.1950.2200.22016,390
25 May 20180.1950.1950.1950.1950.1953,396
24 May 20180.2100.2100.2100.2100.2102,000
23 May 20180.1950.1950.1950.1950.195-
22 May 20180.1950.1950.1950.1950.195-
21 May 20180.2000.2000.1950.1950.19515,000
18 May 20180.2000.2000.1950.1950.19515,000
17 May 20180.2000.2000.2000.2000.2004,153
16 May 20180.1900.1900.1900.1900.190-
15 May 20180.1900.1900.1900.1900.190150
14 May 20180.2300.2300.2200.2200.22073,202
11 May 20180.2100.2300.2100.2300.23054,699
10 May 20180.1900.2100.1900.2100.2101,978
09 May 20180.1950.1950.1850.1850.18541,796
08 May 20180.1950.1950.1950.1950.19588,000
07 May 20180.1950.1950.1950.1950.195-
04 May 20180.1950.1950.1950.1950.195-
03 May 20180.1950.1950.1950.1950.19520,000
02 May 20180.1850.1850.1850.1850.185726
01 May 20180.1850.1850.1850.1850.185726
30 Apr. 20180.1850.1900.1850.1900.190972
27 Apr. 20180.1850.1950.1850.1950.19540,295
26 Apr. 20180.2000.2000.1900.1900.190115,928
24 Apr. 20180.1950.1950.1900.1900.19096,217
23 Apr. 20180.2000.2000.2000.2000.20020,017
20 Apr. 20180.1950.1950.1950.1950.195-
19 Apr. 20180.1950.1950.1950.1950.195782
18 Apr. 20180.2200.2200.1950.1950.19561,787
17 Apr. 20180.2150.2200.2100.2100.210142,112
16 Apr. 20180.2050.2050.2050.2050.2052,506
13 Apr. 20180.2050.2050.2050.2050.2052,506
12 Apr. 20180.2150.2200.2100.2100.2109,200
11 Apr. 20180.2150.2150.2150.2150.2155,000
10 Apr. 20180.2150.2150.2150.2150.2155,000
09 Apr. 20180.2150.2150.2150.2150.21566,455
06 Apr. 20180.2100.2100.2100.2100.2104,500
05 Apr. 20180.2150.2150.2050.2050.205101,947
04 Apr. 20180.2150.2150.2100.2150.21534,250
03 Apr. 20180.2050.2050.2050.2050.205553
29 Mar. 20180.2000.2000.2000.2000.200-
28 Mar. 20180.2050.2050.2000.2000.2008,521
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...