ASX - Delayed Quote AUD

Bougainville Copper Limited (BOC.AX)

Compare
0.4650 -0.0150 (-3.12%)
At close: October 18 at 11:36 AM GMT+11
Currency in AUD
Download
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 9, 2024 0.4850 0.4850 0.4700 0.4700 0.4700 1,774
Oct 8, 2024 0.4925 0.4925 0.4800 0.4800 0.4800 378
Oct 7, 2024 0.4700 0.4950 0.4700 0.4950 0.4950 1,396
Oct 4, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Oct 3, 2024 0.4950 0.4950 0.4600 0.4700 0.4700 64,991
Oct 2, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 5,400
Oct 1, 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 9, 2024 0.4500 0.4500 0.4200 0.4350 0.4350 16,517
Sep 6, 2024 0.4500 0.4500 0.4200 0.4350 0.4350 13,208
Sep 5, 2024 0.4200 0.4225 0.4100 0.4150 0.4150 70,879
Sep 4, 2024 0.4450 0.4450 0.4400 0.4400 0.4400 295
Sep 3, 2024 0.4550 0.4550 0.4450 0.4450 0.4450 15,888
Sep 2, 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 9, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Aug 8, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Aug 7, 2024 0.4900 0.4950 0.4600 0.4600 0.4600 18,357
Aug 6, 2024 0.4550 0.4850 0.4550 0.4850 0.4850 67,382
Aug 5, 2024 0.4850 0.4900 0.4650 0.4650 0.4650 8,891
Aug 2, 2024 0.4800 0.4800 0.4700 0.4700 0.4700 5,263
Aug 1, 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 9, 2024 0.5250 0.5250 0.5100 0.5100 0.5100 2,794
Jul 8, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 3,000
Jul 5, 2024 0.4950 0.5200 0.4800 0.4800 0.4800 80,134
Jul 4, 2024 0.5100 0.5650 0.5100 0.5650 0.5650 7,831
Jul 3, 2024 0.4800 0.5100 0.4700 0.5100 0.5100 88,913
Jul 2, 2024 0.5000 0.5400 0.4800 0.4800 0.4800 40,556
Jul 1, 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 7, 2024 0.5350 0.5900 0.5350 0.5900 0.5900 6,751
Jun 6, 2024 0.5350 0.5350 0.5300 0.5350 0.5350 2,430
Jun 5, 2024 0.5400 0.5550 0.5400 0.5400 0.5400 27,592
Jun 4, 2024 0.5550 0.5550 0.5400 0.5400 0.5400 21,221
Jun 3, 2024 0.5200 0.5500 0.5200 0.5500 0.5500 54,363
May 31, 2024 0.5950 0.5950 0.5500 0.5500 0.5500 17,456
May 30, 2024 0.5950 0.6000 0.5700 0.5700 0.5700 50,518
May 29, 2024 0.5800 0.5950 0.5700 0.5950 0.5950 24,710
May 28, 2024 0.5950 0.6000 0.5800 0.6000 0.6000 34,908
May 27, 2024 0.5900 0.5900 0.5400 0.5700 0.5700 46,422
May 24, 2024 0.5900 0.5950 0.5900 0.5950 0.5950 10,208
May 23, 2024 0.6100 0.6100 0.5800 0.5800 0.5800 61,342
May 22, 2024 0.6125 0.6125 0.6100 0.6100 0.6100 2,504
May 21, 2024 0.6250 0.6250 0.6050 0.6150 0.6150 18,517
May 20, 2024 0.6050 0.6250 0.6050 0.6100 0.6100 17,267
May 17, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 59,815
May 16, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 12,505
May 15, 2024 0.6000 0.6000 0.5900 0.6000 0.6000 13,241
May 14, 2024 0.6100 0.6200 0.5900 0.6200 0.6200 57,320
May 13, 2024 0.6050 0.6150 0.6050 0.6150 0.6150 7,570
May 10, 2024 0.5950 0.6300 0.5900 0.5900 0.5900 103,915
May 9, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 1,885
May 8, 2024 0.5900 0.6000 0.5900 0.6000 0.6000 9,982
May 7, 2024 0.6400 0.6400 0.6000 0.6000 0.6000 132,826
May 6, 2024 0.6800 0.6800 0.6400 0.6400 0.6400 78,756
May 3, 2024 0.6800 0.6900 0.6600 0.6600 0.6600 39,355
May 2, 2024 0.7400 0.7400 0.6700 0.6750 0.6750 152,364
May 1, 2024 0.7000 0.7200 0.6900 0.7200 0.7200 21,797
Apr 30, 2024 0.7200 0.7200 0.6950 0.6950 0.6950 15,281
Apr 29, 2024 0.6900 0.7100 0.6850 0.7000 0.7000 115,113
Apr 26, 2024 0.7100 0.7100 0.6800 0.6850 0.6850 47,283
Apr 24, 2024 0.6450 0.7600 0.6450 0.7500 0.7500 597,753
Apr 23, 2024 0.6400 0.6500 0.6200 0.6500 0.6500 165,175
Apr 22, 2024 0.6300 0.6650 0.6300 0.6500 0.6500 193,214
Apr 19, 2024 0.5850 0.6100 0.5850 0.6100 0.6100 13,521
Apr 18, 2024 0.6100 0.6150 0.5900 0.6150 0.6150 5,041
Apr 17, 2024 0.5950 0.6050 0.5600 0.6050 0.6050 92,661
Apr 16, 2024 0.6000 0.6200 0.5950 0.6100 0.6100 37,248
Apr 15, 2024 0.6000 0.6450 0.6000 0.6150 0.6150 59,214
Apr 12, 2024 0.6000 0.6150 0.6000 0.6000 0.6000 26,679
Apr 11, 2024 0.6150 0.6150 0.6000 0.6000 0.6000 18,872
Apr 10, 2024 0.6000 0.6250 0.6000 0.6250 0.6250 26,272
Apr 9, 2024 0.6000 0.6400 0.6000 0.6250 0.6250 22,702
Apr 8, 2024 0.5800 0.6000 0.5800 0.6000 0.6000 26,980
Apr 5, 2024 0.6150 0.6150 0.5800 0.5800 0.5800 19,816
Apr 4, 2024 0.6100 0.6200 0.6100 0.6150 0.6150 29,767
Apr 3, 2024 0.6000 0.6250 0.6000 0.6250 0.6250 43,551
Apr 2, 2024 0.6150 0.6150 0.6000 0.6000 0.6000 13,791
Mar 28, 2024 0.5900 0.6050 0.5600 0.6050 0.6050 45,485
Mar 27, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Mar 26, 2024 0.6150 0.6250 0.5900 0.5900 0.5900 23,071
Mar 25, 2024 0.6450 0.6450 0.6100 0.6150 0.6150 11,335
Mar 22, 2024 0.6300 0.6300 0.6000 0.6225 0.6225 99,397
Mar 21, 2024 0.6500 0.6500 0.6200 0.6500 0.6500 32,945
Mar 20, 2024 0.6150 0.6300 0.6050 0.6300 0.6300 36,254
Mar 19, 2024 0.6200 0.6300 0.6050 0.6100 0.6100 93,553
Mar 18, 2024 0.6600 0.6600 0.6000 0.6200 0.6200 33,086
Mar 15, 2024 0.6500 0.6750 0.6200 0.6400 0.6400 82,547
Mar 14, 2024 0.6700 0.6700 0.6500 0.6700 0.6700 17,248
Mar 13, 2024 0.6850 0.6850 0.6800 0.6800 0.6800 15,190
Mar 12, 2024 0.7000 0.7000 0.6300 0.6900 0.6900 161,133
Mar 11, 2024 0.6900 0.7400 0.6850 0.7200 0.7200 146,348
Mar 8, 2024 0.7000 0.7100 0.6650 0.6900 0.6900 134,834
Mar 7, 2024 0.6700 0.7500 0.6650 0.7500 0.7500 278,527
Mar 6, 2024 0.6850 0.7000 0.6850 0.7000 0.7000 99,664
Mar 5, 2024 0.7000 0.7000 0.6850 0.7000 0.7000 64,652
Mar 4, 2024 0.6800 0.7400 0.6500 0.7400 0.7400 171,675
Mar 1, 2024 0.5500 0.7050 0.5400 0.7050 0.7050 151,658
Feb 29, 2024 0.5200 0.5950 0.5200 0.5950 0.5950 201,543
Feb 28, 2024 0.5000 0.5150 0.5000 0.5150 0.5150 5,106
Feb 27, 2024 0.5150 0.5150 0.5000 0.5000 0.5000 120,746
Feb 26, 2024 0.5300 0.5400 0.5150 0.5400 0.5400 38,653
Feb 23, 2024 0.5500 0.5500 0.5300 0.5300 0.5300 24,298
Feb 22, 2024 0.5300 0.5500 0.5250 0.5500 0.5500 11,866
Feb 21, 2024 0.5500 0.5500 0.5450 0.5450 0.5450 10,357
Feb 20, 2024 0.5200 0.5600 0.5100 0.5600 0.5600 47,904
Feb 19, 2024 0.5500 0.5550 0.5350 0.5400 0.5400 62,862
Feb 16, 2024 0.5150 0.5500 0.5150 0.5400 0.5400 188,233
Feb 15, 2024 0.5050 0.5200 0.4950 0.5000 0.5000 41,831
Feb 14, 2024 0.4400 0.5350 0.4300 0.5000 0.5000 171,926
Feb 13, 2024 0.4550 0.4550 0.4250 0.4250 0.4250 25,954
Feb 12, 2024 0.4600 0.4600 0.4350 0.4550 0.4550 43,309
Feb 9, 2024 0.4900 0.4900 0.4500 0.4750 0.4750 75,478
Feb 8, 2024 0.4800 0.5000 0.4800 0.5000 0.5000 143,694
Feb 7, 2024 0.5950 0.5950 0.4400 0.4500 0.4500 322,116
Feb 6, 2024 0.6150 0.6350 0.5600 0.5950 0.5950 320,117
Feb 5, 2024 0.8500 0.8800 0.6000 0.7000 0.7000 1,101,452
Feb 2, 2024 0.3850 0.8000 0.3600 0.8000 0.8000 723,184
Feb 1, 2024 0.3500 0.3950 0.3500 0.3500 0.3500 98,475
Jan 31, 2024 0.4000 0.4200 0.3450 0.3500 0.3500 18,071
Jan 30, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 29, 2024 0.3600 0.3600 0.3150 0.3600 0.3600 89,371
Jan 25, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 -
Jan 24, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 13,849
Jan 23, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 22, 2024 0.3200 0.3600 0.3200 0.3600 0.3600 25,064
Jan 19, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 11,508
Jan 18, 2024 0.3400 0.3400 0.3000 0.3400 0.3400 21,358
Jan 17, 2024 0.3550 0.3550 0.3350 0.3350 0.3350 3,624
Jan 16, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 67
Jan 15, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Jan 12, 2024 0.3450 0.3450 0.3400 0.3400 0.3400 5,543
Jan 11, 2024 0.3450 0.3600 0.3450 0.3450 0.3450 49,584
Jan 10, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 9,266
Jan 9, 2024 0.3650 0.3650 0.3500 0.3500 0.3500 32,278
Jan 8, 2024 0.3500 0.3650 0.3500 0.3650 0.3650 4,824
Jan 5, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 1,629
Jan 4, 2024 0.3600 0.3650 0.3400 0.3650 0.3650 88,661
Jan 3, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 -
Jan 2, 2024 0.3500 0.3600 0.3450 0.3450 0.3450 3,572
Dec 29, 2023 0.3500 0.3500 0.3350 0.3400 0.3400 27,694
Dec 28, 2023 0.3500 0.3650 0.3350 0.3400 0.3400 32,170
Dec 27, 2023 0.3600 0.3600 0.3500 0.3500 0.3500 7,833
Dec 22, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 200
Dec 21, 2023 0.3700 0.3700 0.3500 0.3550 0.3550 112,314
Dec 20, 2023 0.3850 0.3850 0.3700 0.3700 0.3700 5,994
Dec 19, 2023 0.3950 0.3950 0.3700 0.3700 0.3700 495
Dec 18, 2023 0.3750 0.3750 0.3700 0.3700 0.3700 30,448
Dec 15, 2023 0.3700 0.3700 0.3650 0.3650 0.3650 9,997
Dec 14, 2023 0.3650 0.3700 0.3650 0.3650 0.3650 17,250
Dec 13, 2023 0.3550 0.3650 0.3550 0.3650 0.3650 23
Dec 12, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 1,334
Dec 11, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 7,633
Dec 8, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 -
Dec 7, 2023 0.3650 0.3700 0.3550 0.3550 0.3550 10,139
Dec 6, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 -
Dec 5, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 11,912
Dec 4, 2023 0.3650 0.3750 0.3450 0.3600 0.3600 83,127
Dec 1, 2023 0.3750 0.3800 0.3750 0.3800 0.3800 22,255
Nov 30, 2023 0.3900 0.3900 0.3875 0.3875 0.3875 6,909
Nov 29, 2023 0.4100 0.4100 0.3600 0.3700 0.3700 72,681
Nov 28, 2023 0.4200 0.4200 0.4000 0.4000 0.4000 11,004
Nov 27, 2023 0.3950 0.3950 0.3650 0.3700 0.3700 58,565
Nov 24, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Nov 23, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Nov 22, 2023 0.4100 0.4100 0.3850 0.3850 0.3850 2,687
Nov 21, 2023 0.4100 0.4200 0.4100 0.4100 0.4100 6,166
Nov 20, 2023 0.4350 0.4350 0.3800 0.3800 0.3800 414
Nov 17, 2023 0.4350 0.4350 0.4350 0.4350 0.4350 -
Nov 16, 2023 0.4200 0.4350 0.4200 0.4350 0.4350 4,000
Nov 15, 2023 0.4250 0.4400 0.4250 0.4400 0.4400 25,148
Nov 14, 2023 0.4050 0.4050 0.4050 0.4050 0.4050 2,781
Nov 13, 2023 0.4100 0.4100 0.3800 0.3950 0.3950 19,644
Nov 10, 2023 0.4200 0.4250 0.4000 0.4100 0.4100 30,197
Nov 9, 2023 0.4400 0.4400 0.4200 0.4300 0.4300 56,431
Nov 8, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 1,260
Nov 7, 2023 0.4400 0.4400 0.4300 0.4400 0.4400 2,431
Nov 6, 2023 0.4400 0.4700 0.4400 0.4400 0.4400 70,568
Nov 3, 2023 0.4800 0.4800 0.4550 0.4550 0.4550 59,292
Nov 2, 2023 0.4700 0.4750 0.4600 0.4750 0.4750 6,156
Nov 1, 2023 0.4600 0.4900 0.4400 0.4400 0.4400 101,916
Oct 31, 2023 0.4500 0.4600 0.4400 0.4600 0.4600 90,474
Oct 30, 2023 0.3900 0.4600 0.3900 0.4400 0.4400 64,236
Oct 27, 2023 0.3550 0.4650 0.3450 0.3800 0.3800 547,863
Oct 26, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Oct 25, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Oct 24, 2023 0.3550 0.3550 0.3200 0.3200 0.3200 64,168
Oct 23, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 5,000
Oct 20, 2023 0.3300 0.3450 0.3300 0.3350 0.3350 38,024
Oct 19, 2023 0.3200 0.3300 0.3200 0.3300 0.3300 69,999
Oct 18, 2023 0.3100 0.3200 0.3000 0.3200 0.3200 12,767

Related Tickers