Australia markets open in 37 minutes

Bougainville Copper Limited (BOC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5500+0.0050 (+0.92%)
At close: 04:10PM AEDT
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20240.53000.55000.52500.55000.550011,866
22 Feb 20240.53000.55000.52500.55000.550011,866
21 Feb 20240.55000.55000.54500.54500.545010,357
20 Feb 20240.52000.56000.51000.56000.560047,904
19 Feb 20240.55000.55500.53500.54000.540062,862
16 Feb 20240.51500.55000.51500.54000.5400188,233
15 Feb 20240.50500.52000.49500.50000.500041,831
14 Feb 20240.44000.53500.43000.50000.5000171,926
13 Feb 20240.45500.45500.42500.42500.425025,954
12 Feb 20240.46000.46000.43500.45500.455043,309
09 Feb 20240.49000.49000.45000.47500.475075,478
08 Feb 20240.48000.50000.48000.50000.5000143,694
07 Feb 20240.59500.59500.44000.45000.4500322,116
06 Feb 20240.61500.63500.56000.59500.5950320,117
05 Feb 20240.85000.88000.60000.70000.70001,101,452
02 Feb 20240.38500.80000.36000.80000.8000723,184
01 Feb 20240.35000.39500.35000.35000.350098,475
31 Jan 20240.40000.42000.34500.35000.350018,071
30 Jan 20240.36000.36000.36000.36000.3600-
29 Jan 20240.36000.36000.31500.36000.360089,371
25 Jan 20240.34500.34500.34500.34500.3450-
24 Jan 20240.34500.34500.34500.34500.345013,849
23 Jan 20240.36000.36000.36000.36000.3600-
22 Jan 20240.32000.36000.32000.36000.360025,064
19 Jan 20240.33000.33000.33000.33000.330011,508
18 Jan 20240.34000.34000.30000.34000.340021,358
17 Jan 20240.35500.35500.33500.33500.33503,624
16 Jan 20240.35500.35500.35500.35500.355067
15 Jan 20240.34000.34000.34000.34000.3400-
12 Jan 20240.34500.34500.34000.34000.34005,543
11 Jan 20240.34500.36000.34500.34500.345049,584
10 Jan 20240.34000.34000.34000.34000.34009,266
09 Jan 20240.36500.36500.35000.35000.350032,278
08 Jan 20240.35000.36500.35000.36500.36504,824
05 Jan 20240.36500.36500.36500.36500.36501,629
04 Jan 20240.36000.36500.34000.36500.365088,661
03 Jan 20240.34500.34500.34500.34500.3450-
02 Jan 20240.35000.36000.34500.34500.34503,572
29 Dec 20230.35000.35000.33500.34000.340027,694
28 Dec 20230.35000.36500.33500.34000.340032,170
27 Dec 20230.36000.36000.35000.35000.35007,833
22 Dec 20230.36000.36000.36000.36000.3600200
21 Dec 20230.37000.37000.35000.35500.3550112,314
20 Dec 20230.38500.38500.37000.37000.37005,994
19 Dec 20230.39500.39500.37000.37000.3700495
18 Dec 20230.37500.37500.37000.37000.370030,448
15 Dec 20230.37000.37000.36500.36500.36509,997
14 Dec 20230.36500.37000.36500.36500.365017,250
13 Dec 20230.35500.36500.35500.36500.365023
12 Dec 20230.35500.35500.35500.35500.35501,334
11 Dec 20230.35500.35500.35500.35500.35507,633
08 Dec 20230.35500.35500.35500.35500.3550-
07 Dec 20230.36500.37000.35500.35500.355010,139
06 Dec 20230.35500.35500.35500.35500.3550-
05 Dec 20230.35500.35500.35500.35500.355011,912
04 Dec 20230.36500.37500.34500.36000.360083,127
01 Dec 20230.37500.38000.37500.38000.380022,255
30 Nov 20230.39000.39000.38750.38750.38756,909
29 Nov 20230.41000.41000.36000.37000.370072,681
28 Nov 20230.42000.42000.40000.40000.400011,004
27 Nov 20230.39500.39500.36500.37000.370058,565
24 Nov 20230.38500.38500.38500.38500.3850-
23 Nov 20230.38500.38500.38500.38500.3850-
22 Nov 20230.41000.41000.38500.38500.38502,687
21 Nov 20230.41000.42000.41000.41000.41006,166
20 Nov 20230.43500.43500.38000.38000.3800414
17 Nov 20230.43500.43500.43500.43500.4350-
16 Nov 20230.42000.43500.42000.43500.43504,000
15 Nov 20230.42500.44000.42500.44000.440025,148
14 Nov 20230.40500.40500.40500.40500.40502,781
13 Nov 20230.41000.41000.38000.39500.395019,644
10 Nov 20230.42000.42500.40000.41000.410030,197
09 Nov 20230.44000.44000.42000.43000.430056,431
08 Nov 20230.44000.44000.44000.44000.44001,260
07 Nov 20230.44000.44000.43000.44000.44002,431
06 Nov 20230.44000.47000.44000.44000.440070,568
03 Nov 20230.48000.48000.45500.45500.455059,292
02 Nov 20230.47000.47500.46000.47500.47506,156
01 Nov 20230.46000.49000.44000.44000.4400101,916
31 Oct 20230.45000.46000.44000.46000.460090,474
30 Oct 20230.39000.46000.39000.44000.440064,236
27 Oct 20230.35500.46500.34500.38000.3800547,863
26 Oct 20230.32000.32000.32000.32000.3200-
25 Oct 20230.32000.32000.32000.32000.3200-
24 Oct 20230.35500.35500.32000.32000.320064,168
23 Oct 20230.35500.35500.35500.35500.35505,000
20 Oct 20230.33000.34500.33000.33500.335038,024
19 Oct 20230.32000.33000.32000.33000.330069,999
18 Oct 20230.31000.32000.30000.32000.320012,767
17 Oct 20230.32000.32000.32000.32000.3200-
16 Oct 20230.30000.32000.30000.32000.32004,216
13 Oct 20230.32000.32000.30000.32000.320010,097
12 Oct 20230.30000.30000.30000.30000.3000-
11 Oct 20230.30000.32000.30000.30000.300033,996
10 Oct 20230.30500.30500.30000.30000.30006,099
09 Oct 20230.30000.30000.30000.30000.3000-
06 Oct 20230.31000.31000.30000.30000.300026,293
05 Oct 20230.31000.31000.31000.31000.310012,958
04 Oct 20230.31000.31000.31000.31000.3100100
03 Oct 20230.31000.32000.31000.31000.310021,931
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...