Bougainville Copper Limited (BOC.AX)

ASX - ASX Delayed Price. Currency in AUD

0.4650

-0.0150

(-3.12%)

At close: 11:36AM AEDT

Advertisement

Time Period:

Oct 19, 2023 - Oct 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	0.4800	0.4800	0.4650	0.4650	0.4650	53,691
Oct 18, 2024	0.4800	0.4800	0.4650	0.4650	0.4650	53,691
Oct 17, 2024	0.4900	0.4900	0.4750	0.4800	0.4800	3,392
Oct 16, 2024	0.4800	0.4800	0.4750	0.4750	0.4750	57
Oct 15, 2024	0.4900	0.4900	0.4700	0.4750	0.4750	20,268
Oct 14, 2024	0.4950	0.4950	0.4900	0.4900	0.4900	5,656
Oct 11, 2024	0.4800	0.4800	0.4650	0.4650	0.4650	53,069
Oct 10, 2024	0.4700	0.4750	0.4650	0.4750	0.4750	8,667
Oct 09, 2024	0.4850	0.4850	0.4700	0.4700	0.4700	1,774
Oct 08, 2024	0.4925	0.4925	0.4800	0.4800	0.4800	378
Oct 07, 2024	0.4700	0.4950	0.4700	0.4950	0.4950	1,396
Oct 04, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct 03, 2024	0.4950	0.4950	0.4600	0.4700	0.4700	64,991
Oct 02, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	5,400
Oct 01, 2024	0.4650	0.4900	0.4650	0.4900	0.4900	39,512
Sep 30, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	2,233
Sep 27, 2024	0.4900	0.5150	0.4700	0.4950	0.4950	92,339
Sep 26, 2024	0.4700	0.4900	0.4600	0.4600	0.4600	41,233
Sep 25, 2024	0.4800	0.4800	0.4550	0.4550	0.4550	4,308
Sep 24, 2024	0.4550	0.4600	0.4400	0.4450	0.4450	5,737
Sep 23, 2024	0.4700	0.5650	0.4550	0.4550	0.4550	57,180
Sep 20, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	340
Sep 19, 2024	0.4650	0.4650	0.4600	0.4600	0.4600	13,388
Sep 18, 2024	0.4600	0.4650	0.4400	0.4650	0.4650	111,205
Sep 17, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	30,853
Sep 16, 2024	0.4400	0.4900	0.4350	0.4900	0.4900	337,739
Sep 13, 2024	0.4500	0.4500	0.4350	0.4350	0.4350	29,872
Sep 12, 2024	0.4400	0.4400	0.4350	0.4400	0.4400	59,667
Sep 11, 2024	0.4500	0.4750	0.4350	0.4750	0.4750	97,277
Sep 10, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	5,319
Sep 09, 2024	0.4500	0.4500	0.4200	0.4350	0.4350	16,517
Sep 06, 2024	0.4500	0.4500	0.4200	0.4350	0.4350	13,208
Sep 05, 2024	0.4200	0.4225	0.4100	0.4150	0.4150	70,879
Sep 04, 2024	0.4450	0.4450	0.4400	0.4400	0.4400	295
Sep 03, 2024	0.4550	0.4550	0.4450	0.4450	0.4450	15,888
Sep 02, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	36
Aug 30, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	16
Aug 29, 2024	0.4500	0.4600	0.4500	0.4500	0.4500	16,124
Aug 28, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	16,147
Aug 27, 2024	0.4800	0.4800	0.4750	0.4800	0.4800	17,049
Aug 26, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	19,146
Aug 23, 2024	0.4450	0.4600	0.4350	0.4600	0.4600	68,989
Aug 22, 2024	0.4550	0.4600	0.4400	0.4500	0.4500	7,334
Aug 21, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Aug 20, 2024	0.4600	0.4600	0.4550	0.4550	0.4550	8,560
Aug 19, 2024	0.4400	0.4400	0.4350	0.4350	0.4350	6,122
Aug 16, 2024	0.4550	0.4550	0.4400	0.4400	0.4400	5,553
Aug 15, 2024	0.4600	0.4600	0.4400	0.4400	0.4400	30,489
Aug 14, 2024	0.4600	0.4600	0.4550	0.4550	0.4550	11,835
Aug 13, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	3,250
Aug 12, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Aug 09, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Aug 08, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Aug 07, 2024	0.4900	0.4950	0.4600	0.4600	0.4600	18,357
Aug 06, 2024	0.4550	0.4850	0.4550	0.4850	0.4850	67,382
Aug 05, 2024	0.4850	0.4900	0.4650	0.4650	0.4650	8,891
Aug 02, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	5,263
Aug 01, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 31, 2024	0.5000	0.5000	0.4700	0.5000	0.5000	19,673
Jul 30, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	103,748
Jul 29, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	70
Jul 26, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	4,948
Jul 25, 2024	0.4700	0.4850	0.4700	0.4850	0.4850	2,313
Jul 24, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	6,760
Jul 23, 2024	0.4900	0.5100	0.4800	0.4800	0.4800	19,146
Jul 22, 2024	0.4650	0.5000	0.4650	0.4850	0.4850	20,551
Jul 19, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	6,363
Jul 18, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,340
Jul 17, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	560
Jul 16, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jul 15, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	6,000
Jul 12, 2024	0.4750	0.4800	0.4700	0.4700	0.4700	727
Jul 11, 2024	0.4800	0.4800	0.4650	0.4700	0.4700	55,890
Jul 10, 2024	0.5000	0.5000	0.4750	0.4750	0.4750	60,498
Jul 09, 2024	0.5250	0.5250	0.5100	0.5100	0.5100	2,794
Jul 08, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,000
Jul 05, 2024	0.4950	0.5200	0.4800	0.4800	0.4800	80,134
Jul 04, 2024	0.5100	0.5650	0.5100	0.5650	0.5650	7,831
Jul 03, 2024	0.4800	0.5100	0.4700	0.5100	0.5100	88,913
Jul 02, 2024	0.5000	0.5400	0.4800	0.4800	0.4800	40,556
Jul 01, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	1,013
Jun 28, 2024	0.4900	0.4900	0.4850	0.4850	0.4850	74,025
Jun 27, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	17,358
Jun 26, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	2,000
Jun 25, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	32,470
Jun 24, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	1,406
Jun 21, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jun 20, 2024	0.4950	0.4950	0.4900	0.4900	0.4900	54,676
Jun 19, 2024	0.5150	0.5150	0.5000	0.5000	0.5000	40,605
Jun 18, 2024	0.5300	0.5300	0.4800	0.5150	0.5150	60,515
Jun 17, 2024	0.5600	0.5600	0.5150	0.5200	0.5200	77,079
Jun 14, 2024	0.5400	0.5650	0.5400	0.5650	0.5650	6,642
Jun 13, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	47
Jun 12, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	2,765
Jun 11, 2024	0.5500	0.5550	0.5350	0.5550	0.5550	13,726
Jun 07, 2024	0.5350	0.5900	0.5350	0.5900	0.5900	6,751
Jun 06, 2024	0.5350	0.5350	0.5300	0.5350	0.5350	2,430
Jun 05, 2024	0.5400	0.5550	0.5400	0.5400	0.5400	27,592
Jun 04, 2024	0.5550	0.5550	0.5400	0.5400	0.5400	21,221
Jun 03, 2024	0.5200	0.5500	0.5200	0.5500	0.5500	54,363
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.86(+0.09%)

Nasdaq18,489.55+115.94(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34-1.33(-1.88%)

Gold2,736.40+28.90(+1.07%)

Bougainville Copper Limited (BOC.AX)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.86(+0.09%)

Nasdaq
18,489.55
+115.94(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
-1.33(-1.88%)

Gold
2,736.40
+28.90(+1.07%)