BOC.AX - Bougainville Copper Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
12 Dec. 20180.1550.1550.1550.1550.1552,475
11 Dec. 20180.1650.1650.1650.1650.165-
10 Dec. 20180.1650.1650.1650.1650.1652,700
07 Dec. 20180.1900.1900.1900.1900.1902,000
06 Dec. 20180.1800.1800.1650.1650.16522,470
05 Dec. 20180.1750.1900.1700.1800.18049,714
04 Dec. 20180.1750.1750.1750.1750.1753,000
03 Dec. 20180.1750.1750.1750.1750.175-
30 Nov. 20180.1750.1750.1750.1750.1751,500
29 Nov. 20180.1650.1650.1650.1650.165-
28 Nov. 20180.1900.2000.1650.1650.1658,150
27 Nov. 20180.1650.1950.1650.1950.19526,679
26 Nov. 20180.1650.1650.1650.1650.1652,000
23 Nov. 20180.1550.1550.1500.1500.15010,000
22 Nov. 20180.1450.1450.1450.1450.145-
21 Nov. 20180.1850.1850.1450.1450.1458,741
20 Nov. 20180.1900.1900.1900.1900.190-
19 Nov. 20180.1950.1950.1900.1900.19027,150
16 Nov. 20180.1500.1700.1500.1700.17026,563
15 Nov. 20180.1650.1700.1650.1700.17014,000
14 Nov. 20180.1650.1700.1650.1700.1706,000
13 Nov. 20180.1500.1500.1500.1500.1505,000
12 Nov. 20180.1500.1500.1500.1500.1501,340
09 Nov. 20180.1600.1600.1600.1600.160-
08 Nov. 20180.1600.1600.1600.1600.160-
07 Nov. 20180.1600.1600.1600.1600.160507
06 Nov. 20180.1500.1500.1500.1500.1508,000
05 Nov. 20180.1600.1600.1600.1600.16012,928
02 Nov. 20180.1500.1500.1500.1500.150307
01 Nov. 20180.1450.1450.1450.1450.14510,000
31 Oct. 20180.1450.1450.1450.1450.14510,000
30 Oct. 20180.1450.1450.1450.1450.14510,967
29 Oct. 20180.1500.1500.1500.1500.150105
26 Oct. 20180.1550.1550.1450.1450.14511,655
25 Oct. 20180.1550.1550.1450.1450.14511,655
24 Oct. 20180.1450.1450.1450.1450.1456,771
23 Oct. 20180.1450.1450.1450.1450.1451,000
22 Oct. 20180.1500.1500.1400.1400.140224,150
19 Oct. 20180.1500.1500.1450.1450.14571,424
18 Oct. 20180.1500.1500.1500.1500.150-
17 Oct. 20180.1500.1500.1500.1500.150493
16 Oct. 20180.1500.1500.1500.1500.150-
15 Oct. 20180.1500.1500.1500.1500.1501,000
12 Oct. 20180.1500.1500.1500.1500.150-
11 Oct. 20180.1500.1500.1500.1500.1509,000
10 Oct. 20180.1650.1650.1500.1500.15095,942
09 Oct. 20180.1700.1700.1700.1700.17025,000
08 Oct. 20180.1700.1700.1700.1700.17025,000
05 Oct. 20180.1700.1700.1700.1700.170600
04 Oct. 20180.1700.1700.1700.1700.170600
03 Oct. 20180.1700.1700.1700.1700.1702,000
02 Oct. 20180.1550.1550.1550.1550.155-
01 Oct. 20180.1550.1550.1550.1550.155786
28 Sep. 20180.1550.1550.1550.1550.1552,072
27 Sep. 20180.1550.1550.1550.1550.155-
26 Sep. 20180.1600.1600.1550.1550.1551,719
25 Sep. 20180.1700.1700.1700.1700.170-
24 Sep. 20180.1600.1700.1600.1700.17061,005
21 Sep. 20180.1600.1700.1600.1700.17061,005
20 Sep. 20180.1600.1600.1600.1600.160-
19 Sep. 20180.1600.1600.1600.1600.16030,000
18 Sep. 20180.1550.1550.1550.1550.15575
17 Sep. 20180.1600.1600.1600.1600.16010,000
14 Sep. 20180.1600.1600.1600.1600.160-
13 Sep. 20180.1600.1600.1600.1600.1604,000
12 Sep. 20180.1550.1550.1550.1550.155500
11 Sep. 20180.1600.1600.1600.1600.1602,000
10 Sep. 20180.1500.1600.1500.1500.15025,000
07 Sep. 20180.1600.1700.1600.1700.1709,000
06 Sep. 20180.1500.1650.1500.1650.1652,603
05 Sep. 20180.1700.1700.1550.1650.165111,361
04 Sep. 20180.1750.1750.1750.1750.17564,485
03 Sep. 20180.1800.1800.1800.1800.1802,729
31 Aug. 20180.1750.1750.1750.1750.175531
30 Aug. 20180.1750.1750.1750.1750.175-
29 Aug. 20180.1750.1750.1750.1750.17513,000
28 Aug. 20180.1900.1900.1900.1900.190-
27 Aug. 20180.1900.1900.1900.1900.190-
24 Aug. 20180.1900.1900.1900.1900.190-
23 Aug. 20180.1900.1900.1900.1900.1902,000
22 Aug. 20180.1900.1900.1900.1900.1902,000
21 Aug. 20180.1900.1900.1750.1750.1755,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...