Bougainville Copper Limited Historical Data - BOC | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Bougainville Copper Limited (BOC)
Bougainville Copper Limited (BOC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.075	12.2950819672	0.61	0.76	0.585	194941	0.70134002	DE
4	0.095	16.1016949153	0.59	0.76	0.56	82986	0.67065723	DE
12	0.335	95.7142857143	0.35	0.88	0.35	122196	0.6470504	DE
26	0.33	92.9577464789	0.355	0.88	0.3	78577	0.58933288	DE
52	0.345	101.470588235	0.34	0.88	0.29	52811	0.53639128	DE
156	0.205	42.7083333333	0.48	0.99	0.25	44818	0.50291239	DE
260	0.555	426.923076923	0.13	0.99	0.092	50863	0.3994504	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.735	0.085	13.08	0.645	0.76	0.645	597753
1713852900	0.65	0	0.00	0.64	0.65	0.62	165175
1713766500	0.65	0.04	6.56	0.63	0.665	0.63	193214
1713507300	0.61	0.005	0.83	0.585	0.61	0.585	13521
1713420900	0.605	0.025	4.31	0.61	0.61	0.59	5041
1713334500	0.58	-0.015	-2.52	0.595	0.6	0.56	92661
1713248100	0.595	-0.02	-3.25	0.6	0.62	0.595	37248
1713161700	0.615	0.015	2.50	0.6	0.645	0.6	59214
1712902500	0.6	0	0.00	0.6	0.615	0.6	26679
1712816100	0.6	-0.015	-2.44	0.615	0.615	0.6	18872
1712729700	0.615	-0.025	-3.91	0.6	0.615	0.6	26272
1712643300	0.64	0.06	10.34	0.6	0.64	0.6	22702
1712553300	0.58	0	0.00	0.58	0.58	0.58	0
1712294100	0.58	-0.04	-6.45	0.615	0.615	0.58	19816
1712207700	0.62	0	0.00	0.61	0.62	0.61	29767
1712121300	0.62	0.01	1.64	0.6	0.62	0.6	43551
1712034900	0.61	0.02	3.39	0.615	0.615	0.6	13791
1711602900	0.59	0	0.00	0.59	0.59	0.56	45485
1711516500	0.59	0	0.00	0.59	0.59	0.59	0
1711430100	0.59	-0.03	-4.84	0.615	0.625	0.59	23071
1711343700	0.62	-0.0025	-0.40	0.645	0.645	0.61	11335
1711084500	0.6225	-0.0275	-4.23	0.63	0.63	0.6	99397
1710998100	0.65	0.02	3.17	0.65	0.65	0.62	32945
1710911700	0.63	0.02	3.28	0.615	0.63	0.605	36254
1710825300	0.61	-0.01	-1.61	0.62	0.63	0.605	93553
1710738900	0.62	-0.005	-0.80	0.66	0.66	0.6	33086
1710479700	0.625	-0.045	-6.72	0.65	0.675	0.62	82547
1710393300	0.67	-0.01	-1.47	0.67	0.67	0.65	17248
1710306900	0.68	-0.01	-1.45	0.685	0.685	0.68	15190
1710220500	0.6899999	-0.03	-4.17	0.7	0.7	0.63	161133
1710134100	0.72	0.0300001	4.35	0.6899999	0.74	0.685	146348
1709874900	0.6899999	-0.06	-8.00	0.7	0.71	0.665	134834
1709788500	0.75	0.05	7.14	0.67	0.75	0.665	278527
1709702100	0.7	0	0.00	0.685	0.7	0.685	99664
1709615700	0.7	-0.04	-5.41	0.7	0.7	0.685	64652
1709529300	0.74	0.0500001	7.25	0.68	0.74	0.65	171675
1709270100	0.6899999	0.1099999	18.97	0.55	0.6899999	0.54	151658
1709183700	0.58	0.065	12.62	0.52	0.595	0.52	201543
1709097300	0.515	0.015	3.00	0.5	0.515	0.5	5106
1709010900	0.5	-0.015	-2.91	0.515	0.515	0.5	120746
1708924500	0.515	-0.015	-2.83	0.53	0.535	0.515	38653
1708665300	0.53	-0.015	-2.75	0.55	0.55	0.53	24298
1708578900	0.545	0	0.00	0.53	0.545	0.525	11866
1708492500	0.545	-0.01	-1.80	0.55	0.55	0.545	10357
1708406100	0.555	0.015	2.78	0.52	0.555	0.51	47904
1708319700	0.54	0.005	0.93	0.55	0.555	0.535	62862
1708060500	0.535	0.035	7.00	0.515	0.55	0.515	188233
1707974100	0.5	0.015	3.09	0.505	0.52	0.495	41831
1707887700	0.485	0.06	14.12	0.44	0.535	0.43	171926
1707801300	0.425	-0.03	-6.59	0.455	0.455	0.425	25954
1707714900	0.455	-0.02	-4.21	0.46	0.46	0.435	43309
1707455700	0.475	-0.025	-5.00	0.49	0.49	0.45	75478
1707369300	0.5	0.055	12.36	0.48	0.5	0.48	143694
1707282900	0.445	-0.125	-21.93	0.595	0.595	0.44	322116
1707196500	0.5699999	-0.13	-18.57	0.615	0.635	0.56	320117
1707110100	0.7	-0.1	-12.50	0.85	0.88	0.6	1101452
1706850900	0.8	0.45	128.57	0.385	0.8	0.36	723184
1706764500	0.35	0	0.00	0.35	0.395	0.35	98475
1706678100	0.35	-0.01	-2.78	0.4	0.42	0.3449999	18071
1706591700	0.36	0	0.00	0.36	0.36	0.36	0
1706505300	0.36	0.0150001	4.35	0.36	0.36	0.315	89371

Bougainville Copper

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions