Australia Markets open in 3 hrs 27 mins

Bougainville Copper Limited (BOC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2900-0.0150 (-4.92%)
At close: 03:11PM AEST
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022------
18 Aug 20220.29000.31000.29000.29000.29009,359
17 Aug 20220.30000.31000.30000.30500.305037,938
16 Aug 20220.31000.31000.29500.29500.295041,412
15 Aug 20220.30000.30000.30000.30000.3000100,000
12 Aug 20220.32000.32000.32000.32000.32003,183
11 Aug 20220.32000.33000.32000.33000.330020,299
10 Aug 20220.30500.32000.30500.32000.320087,000
09 Aug 20220.31000.31500.31000.31000.310088,697
08 Aug 20220.31000.31000.31000.31000.310035,016
05 Aug 20220.30500.31000.30000.31000.310096,685
04 Aug 20220.31000.31000.29000.29000.290028,730
03 Aug 20220.28500.30000.27500.27500.275025,515
02 Aug 20220.30000.30000.29000.29000.2900114,671
01 Aug 20220.33000.33000.30000.30000.300027,318
29 July 20220.32500.33000.32500.33000.330020,009
28 July 20220.33500.33500.31500.33000.330041,915
27 July 20220.33500.33500.33000.33000.330025,588
26 July 20220.33500.33500.33500.33500.335017,880
25 July 20220.34500.35000.34500.34500.345047,007
22 July 20220.33000.33000.33000.33000.3300-
21 July 20220.33500.34500.33000.33000.33001,919
20 July 20220.33000.33000.33000.33000.3300-
19 July 20220.35000.35000.33000.33000.33006,555
18 July 20220.33000.34500.33000.34500.34502,587
15 July 20220.34000.34000.33000.33000.33003,876
14 July 20220.34000.34000.34000.34000.3400-
13 July 20220.35000.35000.34000.34000.34001,133
12 July 20220.33500.33500.33500.33500.335030,000
11 July 20220.36000.36000.34000.34000.34002,425
08 July 20220.34500.35000.33000.35000.350024,919
07 July 20220.36500.36500.36500.36500.3650-
06 July 20220.36500.36500.36500.36500.36502,653
05 July 20220.36500.36500.36500.36500.365014
04 July 20220.33000.38500.33000.38500.3850266,387
01 July 20220.33500.34000.33000.33000.330021,034
30 June 20220.34500.34500.33000.33000.33009,004
29 June 20220.35500.35500.34000.34000.3400807
28 June 20220.34500.34500.34500.34500.345049
27 June 20220.35000.36000.34000.34000.340030,235
24 June 20220.34000.34000.33000.33000.33006,300
23 June 20220.34500.34500.33500.33500.33505,815
22 June 20220.36000.36000.34000.34000.340010,575
21 June 20220.35000.36500.35000.35000.350016,499
20 June 20220.36500.36500.35000.35000.35004,400
17 June 20220.34500.35000.34000.35000.350010,496
16 June 20220.38000.38000.34500.34500.34509,489
15 June 20220.35000.38000.35000.37000.37004,005
14 June 20220.35500.36000.34000.34000.340043,725
10 June 20220.40500.40500.35000.35000.350023,258
09 June 20220.40500.40500.37000.37000.370046,735
08 June 20220.40000.40500.40000.40500.40502,079
07 June 20220.40000.40000.40000.40000.4000996
06 June 20220.39500.40000.39000.40000.400040,871
03 June 20220.40000.40000.39500.39500.395069,077
02 June 20220.40500.40500.39500.39500.395072,333
01 June 20220.40500.40500.39500.39500.395014,582
31 May 20220.40500.40500.39500.39500.39502,879
30 May 20220.40500.40500.40500.40500.40501,655
27 May 20220.38750.40000.38750.40000.400070,653
26 May 20220.38000.38750.38000.38500.385099,700
25 May 20220.38500.39000.38500.38750.387520,045
24 May 20220.39000.39000.39000.39000.390035,703
23 May 20220.38500.39000.38000.39000.390052,065
20 May 20220.39000.39000.36000.38000.3800123,063
19 May 20220.39000.39000.36500.38000.380030,416
18 May 20220.38000.39000.38000.39000.3900122,058
17 May 20220.40000.42000.39000.39000.3900243,946
16 May 20220.38000.41000.38000.39000.3900115,747
13 May 20220.41000.41500.37000.37000.3700111,429
12 May 20220.41000.43000.40000.41000.4100217,099
11 May 20220.40000.42000.37250.42000.4200113,894
10 May 20220.45000.45000.40000.42000.4200261,628
09 May 20220.55500.55500.45000.47000.4700192,929
06 May 20220.61000.66000.60500.63500.635049,956
05 May 20220.62000.63000.62000.63000.630024,495
04 May 20220.63250.64000.63250.64000.64005,025
03 May 20220.62000.62000.62000.62000.6200-
02 May 20220.59000.62000.59000.62000.620014,198
29 Apr 20220.66000.66000.63500.66000.660020,125
28 Apr 20220.65500.65500.59000.65500.655016,615
27 Apr 20220.62000.62500.59000.62500.625032,047
26 Apr 20220.63000.63000.60000.62500.625081,632
22 Apr 20220.63500.63500.63000.63000.630027,823
21 Apr 20220.65500.65500.64000.64000.640024,328
20 Apr 20220.67000.67000.65000.65000.65009,304
19 Apr 20220.67000.67000.67000.67000.670030,018
14 Apr 20220.67000.69000.67000.68000.680019,832
13 Apr 20220.67000.67000.65000.67000.670047,201
12 Apr 20220.67000.67500.67000.67500.675023,516
11 Apr 20220.69000.69000.67000.67000.670011,443
08 Apr 20220.67000.68500.66000.68500.685016,242
07 Apr 20220.67000.68500.66000.68500.685049,549
06 Apr 20220.75000.75000.66000.68000.6800137,484
05 Apr 20220.75000.75000.75000.75000.7500-
04 Apr 20220.75000.75000.75000.75000.7500-
01 Apr 20220.75000.75000.75000.75000.7500-
31 Mar 20220.79000.79000.69000.75000.7500129,891
30 Mar 20220.73000.80000.72500.80000.8000162,479
29 Mar 20220.67000.74000.67000.74000.740081,169
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...