ASX - Delayed Quote AUD

Bougainville Copper Limited (BOC.AX)

0.3650

-0.0100

(-2.67%)

At close: January 24 at 1:48:52 PM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.3750	0.3800	0.3650	0.3650	0.3650	27,222
Jan 24, 2025	0.3750	0.3800	0.3650	0.3650	0.3650	27,222
Jan 23, 2025	0.3750	0.3750	0.3750	0.3750	0.3750	10,040
Jan 22, 2025	0.3800	0.3800	0.3700	0.3700	0.3700	36,732
Jan 21, 2025	0.3800	0.3800	0.3750	0.3750	0.3750	80,135
Jan 20, 2025	0.3700	0.3800	0.3700	0.3800	0.3800	26,303
Jan 17, 2025	0.3550	0.3700	0.3550	0.3700	0.3700	35,480
Jan 16, 2025	0.3600	0.3600	0.3400	0.3400	0.3400	171,687
Jan 15, 2025	0.3500	0.3600	0.3450	0.3600	0.3600	103,438
Jan 14, 2025	0.3550	0.3550	0.3500	0.3500	0.3500	86,660
Jan 13, 2025	0.3500	0.3650	0.3500	0.3550	0.3550	12,023
Jan 10, 2025	0.3750	0.3750	0.3550	0.3550	0.3550	153,116
Jan 9, 2025	0.3800	0.3800	0.3550	0.3550	0.3550	56,400
Jan 8, 2025	0.3850	0.3850	0.3350	0.3600	0.3600	119,343
Jan 7, 2025	0.3900	0.3950	0.3900	0.3900	0.3900	28,996
Jan 6, 2025	0.4100	0.4100	0.4000	0.4000	0.4000	50,379
Jan 3, 2025	0.4100	0.4125	0.4100	0.4125	0.4125	5,225
Jan 2, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 31, 2024	0.4200	0.4250	0.4200	0.4200	0.4200	49,972
Dec 30, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	11,000
Dec 27, 2024	0.4250	0.4250	0.4200	0.4200	0.4200	2
Dec 24, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	7,874
Dec 23, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,500
Dec 20, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	10,035
Dec 19, 2024	0.4400	0.4400	0.4250	0.4250	0.4250	83,756
Dec 18, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	8,557
Dec 17, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	1,683
Dec 16, 2024	0.4350	0.4350	0.4300	0.4300	0.4300	166
Dec 13, 2024	0.4300	0.4400	0.4300	0.4300	0.4300	18,747
Dec 12, 2024	0.4400	0.4600	0.4400	0.4600	0.4600	64,152
Dec 11, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Dec 10, 2024	0.4500	0.4500	0.4350	0.4350	0.4350	30,564
Dec 9, 2024	0.4500	0.4500	0.4375	0.4500	0.4500	11,405
Dec 6, 2024	0.4500	0.4550	0.4500	0.4550	0.4550	15,712
Dec 5, 2024	0.4550	0.4550	0.4400	0.4550	0.4550	14,219
Dec 4, 2024	0.4550	0.4550	0.4450	0.4550	0.4550	10,945
Dec 3, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	24,777
Dec 2, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	15,633
Nov 29, 2024	0.4550	0.4550	0.4500	0.4550	0.4550	14,346
Nov 28, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	20,002
Nov 27, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	20,000
Nov 26, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	62,049
Nov 25, 2024	0.4750	0.4900	0.4600	0.4700	0.4700	36,297
Nov 22, 2024	0.4550	0.4650	0.4550	0.4600	0.4600	32,215
Nov 21, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	3,436
Nov 20, 2024	0.4550	0.4600	0.4550	0.4600	0.4600	360
Nov 19, 2024	0.4500	0.4700	0.4500	0.4700	0.4700	40,959
Nov 18, 2024	0.4400	0.4450	0.4400	0.4450	0.4450	3,005
Nov 15, 2024	0.4800	0.4800	0.4450	0.4450	0.4450	3,225
Nov 14, 2024	0.4550	0.4700	0.4450	0.4700	0.4700	13,764
Nov 13, 2024	0.4700	0.4700	0.4375	0.4400	0.4400	49,942
Nov 12, 2024	0.4700	0.4700	0.4500	0.4600	0.4600	22,900
Nov 11, 2024	0.4500	0.4700	0.4500	0.4700	0.4700	25,815
Nov 8, 2024	0.4400	0.4800	0.4400	0.4550	0.4550	15,274
Nov 7, 2024	0.4750	0.5800	0.4300	0.4400	0.4400	249,206
Nov 6, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	15,166
Nov 5, 2024	0.4675	0.4675	0.4650	0.4650	0.4650	10
Nov 4, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	1,569
Nov 1, 2024	0.4700	0.4750	0.4700	0.4700	0.4700	37,848
Oct 31, 2024	0.4650	0.4650	0.4600	0.4650	0.4650	17,413
Oct 30, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	10
Oct 29, 2024	0.4650	0.4850	0.4650	0.4850	0.4850	3,950
Oct 28, 2024	0.5000	0.5000	0.4600	0.4600	0.4600	53,009
Oct 25, 2024	0.4500	0.4900	0.4500	0.4900	0.4900	26,583
Oct 24, 2024	0.4300	0.4350	0.4200	0.4300	0.4300	14,862
Oct 23, 2024	0.4650	0.4700	0.4300	0.4300	0.4300	206,113
Oct 22, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	4,512
Oct 21, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	5,391
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

M3M.AX M3 Mining Limited

0.0390

0.00%

CUS.AX Copper Search Limited

0.0300

-14.29%

SMI.AX Santana Minerals Limited

0.4850

+5.43%

VOXR.TO Vox Royalty Corp.

3.4600

+0.29%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bougainville Copper Limited (BOC.AX)

Related Tickers