BOC.AX - Bougainville Copper Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
27 Mar. 20180.2050.2050.2050.2050.2052,134
26 Mar. 20180.2050.2150.2000.2000.20071,442
23 Mar. 20180.2000.2000.2000.2000.200348
22 Mar. 20180.2100.2100.2000.2100.21034,019
21 Mar. 20180.2150.2150.2100.2100.21018,045
20 Mar. 20180.2200.2200.2150.2150.2151,323
19 Mar. 20180.2100.2100.2100.2100.2102,566
16 Mar. 20180.2100.2100.2100.2100.2102,566
15 Mar. 20180.1900.2100.1900.2100.21050,180
14 Mar. 20180.1900.1900.1900.1900.1905,008
13 Mar. 20180.2000.2000.2000.2000.20016,668
12 Mar. 20180.2000.2000.2000.2000.200770
09 Mar. 20180.2000.2000.2000.2000.20032,222
08 Mar. 20180.2000.2000.2000.2000.2001,301
07 Mar. 20180.2000.2000.2000.2000.200-
06 Mar. 20180.1950.2000.1950.2000.2001,540
05 Mar. 20180.2050.2050.2050.2050.205-
02 Mar. 20180.2000.2050.2000.2050.2056,000
01 Mar. 20180.2000.2000.1850.1850.185105,923
28 Feb. 20180.2050.2050.2050.2050.205-
27 Feb. 20180.2000.2050.2000.2050.20550,782
26 Feb. 20180.1950.1950.1950.1950.19510,206
23 Feb. 20180.1950.1950.1950.1950.1956,000
22 Feb. 20180.1950.1950.1950.1950.1955,000
21 Feb. 20180.2000.2000.2000.2000.20050,000
20 Feb. 20180.2000.2050.2000.2000.20016,600
19 Feb. 20180.2000.2000.2000.2000.200150
16 Feb. 20180.1900.2050.1900.2050.20574,000
15 Feb. 20180.2000.2000.1950.2000.20032,572
14 Feb. 20180.2000.2000.1900.1900.19011,026
13 Feb. 20180.2000.2000.2000.2000.2005,000
12 Feb. 20180.1850.2100.1850.2000.20018,020
09 Feb. 20180.2000.2000.2000.2000.2007,000
08 Feb. 20180.2050.2100.2050.2100.21039,594
07 Feb. 20180.1850.1900.1850.1900.1904,317
06 Feb. 20180.2000.2000.1800.1800.180109,391
05 Feb. 20180.2050.2050.2050.2050.205-
02 Feb. 20180.2000.2050.1900.2050.20529,127
01 Feb. 20180.1950.1950.1900.1900.19014,549
31 Jan. 20180.2100.2100.2000.2000.20020,396
30 Jan. 20180.2000.2000.2000.2000.20012,372
29 Jan. 20180.2000.2000.2000.2000.20012,372
25 Jan. 20180.2050.2050.2050.2050.2052,640
24 Jan. 20180.2050.2050.2050.2050.205360
23 Jan. 20180.2200.2200.2200.2200.220-
22 Jan. 20180.2200.2200.2200.2200.220-
19 Jan. 20180.2000.2200.2000.2200.22014,000
18 Jan. 20180.2150.2150.2150.2150.2155,000
17 Jan. 20180.2000.2200.2000.2200.22018,041
16 Jan. 20180.2150.2150.2050.2050.20512,564
15 Jan. 20180.2100.2100.2100.2100.2107,292
12 Jan. 20180.1900.2100.1900.2100.210124,583
11 Jan. 20180.2000.2000.1850.1900.190216,749
10 Jan. 20180.2000.2000.1900.1900.19051,716
09 Jan. 20180.2000.2000.1800.2000.200168,974
08 Jan. 20180.2150.2150.2000.2050.205328,189
05 Jan. 20180.2300.2300.2200.2200.22070,000
04 Jan. 20180.2300.2300.2300.2300.23025,000
03 Jan. 20180.2450.2650.2450.2450.24516,824
02 Jan. 20180.2500.2500.2450.2450.24521,040
29 Dec. 20170.2600.2700.2600.2700.27010,058
28 Dec. 20170.2500.2800.2500.2750.27540,925
27 Dec. 20170.2550.2550.2250.2250.225123,700
22 Dec. 20170.2700.2700.2700.2700.27017,120
21 Dec. 20170.2700.2700.2700.2700.2705,000
20 Dec. 20170.2300.2350.2300.2300.23068,892
19 Dec. 20170.2300.2300.2250.2250.22522,350
18 Dec. 20170.2250.2300.2250.2300.23027,650
15 Dec. 20170.2500.2500.2300.2300.23055,059
14 Dec. 20170.2500.2500.2500.2500.2501,000
13 Dec. 20170.2750.2750.2400.2400.24067,000
12 Dec. 20170.2600.2800.2450.2450.245117,185
11 Dec. 20170.2650.2900.2650.2650.2657,510
08 Dec. 20170.2850.2850.2650.2650.2653,480
07 Dec. 20170.2650.2700.2650.2650.26520,873
06 Dec. 20170.2650.2650.2650.2650.265-
05 Dec. 20170.2700.2700.2650.2650.26510,000
04 Dec. 20170.2650.2650.2650.2650.26536,072
01 Dec. 20170.2700.2700.2650.2650.26518,000
30 Nov. 20170.2700.2700.2700.2700.2705,151
29 Nov. 20170.2650.2650.2650.2650.265-
28 Nov. 20170.2650.2650.2650.2650.265-
27 Nov. 20170.2500.2650.2500.2650.26537,280
24 Nov. 20170.2550.2600.2500.2500.25070,102
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...