(BOC) BOUGAINVILLE COPPER LIMITED Daily Prices Page 45...


Prev Section TOC    Company Info for BOC    Limits Next Section


Company Details for (BOC) BOUGAINVILLE COPPER LIMITED

Listing Code BOC
Listing Name BOUGAINVILLE COPPER LIMITED
GICS Sector Materials
ISIN Name BOUGAINVILLE COPPER
ISIN Security 1 KINA ORDINARY FULLY PAID
ISIN Code PG0008526520


Maximum Price date available .. Friday 31st May 2024
Latest price with VOLUME for BOC .. Friday 31st May 2024

BOC is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 2.2 2,516,757 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for BOC    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>


End of day Prices (full format),

150 Days for (BOC) BOUGAINVILLE COPPER LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
1997-Oct-16 Thu ### ### 0.58 0.59 20.2 20.2 0.0
1997-Oct-15 Wed 0.57 0.59 0.57 0.59 94.0 94.0 0.0
1997-Oct-14 Tue ### ### 0.55 0.55 ### ### ###
1997-Oct-13 Mon 0.53 0.58 0.5 0.58 463,722 ### 98.7 98.7 ###
1997-Oct-10 Fri 0.47 0.5 0.47 0.49 ### ### ###
1997-Oct-09 Thu 0.45 ### 0.45 ### 1,050 ### ### ### 0.0
1997-Oct-08 Wed 0.47 0.47 0.47 0.47 70.0 70.0 ###
1997-Oct-07 Tue 0.455 0.48 0.45 0.47 95.2 95.2 ###
1997-Oct-06 Mon 0.45 0.45 0.45 0.45 69.4 69.4 0.0
1997-Oct-03 Fri 0.455 0.455 0.45 0.45 1,980 ### 22.1 22.1 0.0
1997-Oct-02 Thu 0.455 0.48 0.455 0.48 96.6 96.6 0.0
1997-Oct-01 Wed 0.45 0.46 0.45 0.45 ### ### 0.0
1997-Sep-30 Tue ### 0.47 0.44 0.44 3.9 3.9 ###
1997-Sep-29 Mon 0.47 0.48 0.47 0.47 14,587 6,928 ### ### ###
1997-Sep-26 Fri 0.47 0.49 0.47 0.47 ### ### ###
1997-Sep-25 Thu 0.47 0.47 0.47 0.47 63.9 63.9 ###
1997-Sep-24 Wed 0.46 ### 0.46 0.46 ### ### 0.0
1997-Sep-23 Tue 0.485 0.485 ### ### 7.8 7.8 0.0
1997-Sep-22 Mon 0.49 0.49 0.49 0.49 65.2 65.2 ###
1997-Sep-19 Fri ### 0.51 0.49 0.49 19.0 19.0 ###
1997-Sep-18 Thu ### ### ### ### 72.4 72.4 0.0
1997-Sep-17 Wed ### 0.5 ### 0.5 ### ### 0.0
1997-Sep-16 Tue 0.5 0.5 0.49 0.49 6,840 3,385 ### ### ###
1997-Sep-15 Mon 0.485 ### 0.485 ### 5,350 ### ### ### 0.0
1997-Sep-12 Fri 0.49 0.49 0.485 0.485 29.5 29.5 0.0
1997-Sep-11 Thu 0.49 0.5 0.49 0.49 39,940 19,770 ### ### ###
1997-Sep-10 Wed 0.5 0.5 0.49 0.5 30,426 ### 70.4 70.4 0.0
1997-Sep-09 Tue ### 0.5 ### 0.5 79.2 79.2 0.0
1997-Sep-08 Mon 0.49 0.49 0.49 0.49 383 187 ### ### ###
1997-Sep-05 Fri ### ### 0.49 0.49 22,758 5,575 18.9 18.9 ###
1997-Sep-04 Thu ### 0.5 ### 0.5 7,050 ### 81.0 81.0 0.0
1997-Sep-03 Wed 0.5 0.5 0.48 0.5 ### ### 0.0
1997-Sep-02 Tue 0.48 0.48 0.48 0.48 3,988 ### 75.0 75.0 0.0
1997-Sep-01 Mon 0.5 0.51 0.48 0.48 16,841 ### 6.7 6.7 0.0
1997-Aug-29 Fri 0.53 0.53 0.51 0.51 36,928 ### ### ### ###
1997-Aug-28 Thu 0.53 0.53 0.53 0.53 71.4 71.4 0.0
1997-Aug-27 Wed 0.53 0.53 0.52 0.53 74.3 74.3 0.0
1997-Aug-26 Tue 0.49 0.53 0.49 0.53 117,047 ### ### ### 0.0
1997-Aug-25 Mon ### 0.55 ### ### 192,722 ### 8.4 8.4 0.0
1997-Aug-22 Fri 0.5 0.5 0.49 0.49 14.5 14.5 ###
1997-Aug-21 Thu 0.5 0.5 0.5 0.5 2,940 1,470 ### ### 0.0
1997-Aug-20 Wed 0.5 0.54 0.5 0.51 ### ### ###
1997-Aug-19 Tue 0.5 0.52 0.5 0.51 87.2 87.2 ###
1997-Aug-18 Mon 0.5 0.51 0.5 0.5 64.2 64.2 0.0
1997-Aug-15 Fri 0.52 0.52 0.52 0.52 63.1 63.1 0.0
1997-Aug-14 Thu 0.52 0.54 0.5 0.5 4.6 4.6 0.0
1997-Aug-13 Wed 0.54 0.54 0.52 0.52 48,279 25,587 ### ### 0.0
1997-Aug-12 Tue 0.57 0.57 0.55 0.56 7,871 ### 16.7 16.7 ###
1997-Aug-11 Mon 0.57 0.58 0.55 0.56 ### ### ###
1997-Aug-08 Fri 0.56 0.57 0.56 0.57 82.9 82.9 ###
1997-Aug-07 Thu 0.56 0.57 0.55 0.57 86.9 86.9 ###
1997-Aug-06 Wed 0.56 0.56 0.55 0.56 64.7 64.7 ###
1997-Aug-05 Tue 0.56 0.56 0.55 0.56 10,958 6,081 ### ### ###
1997-Aug-04 Mon 0.56 0.57 0.56 0.56 77,574 43,829 76.0 76.0 ###
1997-Aug-01 Fri 0.56 0.57 0.56 0.57 84,250 ### 81.4 81.4 ###
1997-Jul-31 Thu 0.56 0.58 0.56 0.56 25,946 14,789 ### ### ###
1997-Jul-30 Wed 0.57 0.57 0.54 0.56 238,481 132,356 ### ### ###
1997-Jul-29 Tue 0.59 ### 0.59 ### 82.2 82.2 0.0
1997-Jul-28 Mon ### ### 0.59 ### 65.1 65.1 0.0
1997-Jul-25 Fri 0.58 0.59 0.58 0.59 ### ### 0.0
1997-Jul-24 Thu 0.58 0.59 0.58 0.58 ### ### ###
1997-Jul-23 Wed ### ### 0.58 0.58 ### ### ###
1997-Jul-22 Tue 0.58 ### 0.57 0.59 354,247 ### ### ### 0.0
1997-Jul-21 Mon 0.559 0.58 0.559 0.58 268,123 ### ### ### ###
1997-Jul-18 Fri 0.56 0.56 0.56 0.56 68.5 68.5 ###
1997-Jul-17 Thu 0.55 0.56 0.55 0.56 33,770 18,742 ### ### ###
1997-Jul-16 Wed 0.55 0.55 0.54 0.55 ### ### ###
1997-Jul-15 Tue 0.55 0.56 0.54 0.56 172,447 94,845 ### ### ###
1997-Jul-14 Mon ### 0.56 0.53 0.56 67,386 36,725 95.5 95.5 ###
1997-Jul-11 Fri ### 0.55 ### 0.55 82.9 82.9 ###
1997-Jul-10 Thu 0.54 0.54 0.53 0.54 ### ### 0.0
1997-Jul-09 Wed 0.53 0.53 0.53 0.53 16,120 8,543 58.6 58.6 0.0
1997-Jul-08 Tue 0.53 0.54 0.53 0.54 ### ### 0.0
1997-Jul-07 Mon 0.54 0.54 0.52 0.54 ### ### 0.0
1997-Jul-04 Fri 0.54 0.54 0.54 0.54 ### ### 0.0
1997-Jul-03 Thu 0.545 0.55 0.54 0.54 207,955 ### 26.0 26.0 0.0
1997-Jul-02 Wed 0.53 0.55 0.53 0.54 748,520 ### 82.3 82.3 0.0
1997-Jul-01 Tue 0.53 0.54 0.53 0.54 83.1 83.1 0.0
1997-Jun-30 Mon 0.53 0.53 0.5 0.53 61.4 61.4 0.0
1997-Jun-27 Fri 0.53 0.53 0.46 0.53 355,141 ### ### ### 0.0
1997-Jun-26 Thu 0.53 0.53 0.53 0.53 ### ### 0.0
1997-Jun-25 Wed 0.52 0.54 0.52 0.54 44,029 ### ### ### 0.0
1997-Jun-24 Tue 0.52 0.53 0.52 0.52 251,920 132,258 68.6 68.6 0.0
1997-Jun-23 Mon 0.53 0.54 0.52 0.53 61,728 ### 75.7 75.7 0.0
1997-Jun-20 Fri ### 0.54 0.52 0.52 ### ### 0.0
1997-Jun-18 Wed 0.53 0.53 0.53 0.53 ### ### 0.0
1997-Jun-17 Tue 0.53 0.54 0.53 0.54 37,327 ### 87.3 87.3 0.0
1997-Jun-16 Mon 0.54 0.54 0.53 0.54 128,244 ### 69.4 69.4 0.0
1997-Jun-13 Fri 0.54 0.54 0.53 0.53 142,244 ### 14.5 14.5 0.0
1997-Jun-12 Thu 0.541 0.541 0.53 0.54 77,458 41,478 ### ### 0.0
1997-Jun-11 Wed 0.55 0.55 0.54 0.55 78.0 78.0 ###
1997-Jun-10 Tue 0.55 0.55 0.54 0.55 132,522 72,224 ### ### ###
1997-Jun-06 Fri 0.54 0.54 0.54 0.54 72.0 72.0 0.0
1997-Jun-05 Thu 0.54 0.55 0.54 0.55 ### ### ###
1997-Jun-04 Wed 0.54 0.55 0.53 0.54 ### ### 0.0
1997-Jun-03 Tue 0.559 0.559 0.54 0.54 ### ### 0.0
1997-Jun-02 Mon 0.52 0.52 0.51 0.52 ### ### 0.0
1997-May-30 Fri 0.5 0.52 0.5 0.52 150,759 76,887 ### ### 0.0
1997-May-29 Thu 0.5 0.5 0.49 0.5 57,752 28,587 65.3 65.3 0.0
1997-May-28 Wed 0.49 0.49 0.49 0.49 ### ### ###
1997-May-27 Tue 0.49 0.5 0.49 0.5 544 ### ### ### 0.0
1997-May-26 Mon 0.49 0.5 0.49 0.49 68.9 68.9 ###
1997-May-23 Fri 0.49 0.5 0.49 0.5 4,180 ### 83.6 83.6 0.0
1997-May-22 Thu 0.5 0.5 0.49 0.49 11.4 11.4 ###
1997-May-21 Wed 0.51 0.51 0.5 0.5 ### ### 0.0
1997-May-20 Tue 0.51 0.52 0.5 0.52 ### ### 0.0
1997-May-19 Mon 0.5 0.51 0.5 0.51 ### ### ###
1997-May-16 Fri 0.5 0.5 0.5 0.5 7,940 3,970 ### ### 0.0
1997-May-15 Thu ### 0.52 0.5 0.5 24,575 ### 15.0 15.0 0.0
1997-May-14 Wed 0.5 0.5 0.5 0.5 70.1 70.1 0.0
1997-May-13 Tue 0.51 0.51 0.5 0.5 14.0 14.0 0.0
1997-May-12 Mon 0.51 0.51 0.5 0.5 10,870 5,489 ### ### 0.0
1997-May-09 Fri 0.54 0.51 0.5 0.51 74,887 ### ### ### ###
1997-May-08 Thu 0.54 0.54 0.5 0.51 70,521 36,670 ### ### ###
1997-May-07 Wed 0.55 0.55 0.54 0.54 ### ### 0.0
1997-May-06 Tue ### 0.55 ### 0.54 ### ### 0.0
1997-May-05 Mon 0.455 0.58 0.455 0.55 ### ### ###
1997-May-02 Fri 0.44 0.45 0.44 0.44 20,087 ### 65.4 65.4 ###
1997-May-01 Thu 0.45 0.45 0.45 0.45 ### ### 0.0
1997-Apr-30 Wed 0.449 0.45 0.44 0.44 18,270 ### ### ### ###
1997-Apr-29 Tue 0.44 0.44 0.44 0.44 ### ### ###
1997-Apr-28 Mon 0.46 0.46 0.45 0.45 12.3 12.3 0.0
1997-Apr-24 Thu ### ### 0.455 0.455 86,155 ### 16.4 16.4 0.0
1997-Apr-23 Wed 0.45 0.47 0.45 0.47 145,045 66,720 96.0 96.0 ###
1997-Apr-22 Tue 0.45 0.48 0.45 0.45 70.1 70.1 0.0
1997-Apr-21 Mon 0.52 0.52 0.52 0.52 6,089 ### ### ### 0.0
1997-Apr-18 Fri 0.52 0.53 0.52 0.52 28,954 ### 61.1 61.1 0.0
1997-Apr-17 Thu 0.53 0.53 0.52 0.52 3,579 1,878 11.8 11.8 0.0
1997-Apr-16 Wed 0.52 0.52 0.52 0.52 73.8 73.8 0.0
1997-Apr-15 Tue 0.52 0.52 0.52 0.52 ### ### 0.0
1997-Apr-11 Fri 0.53 0.55 0.52 0.55 ### ### ###
1997-Apr-10 Thu 0.53 0.54 0.53 0.53 20,871 ### ### ### 0.0
1997-Apr-09 Wed 0.52 0.52 0.52 0.52 ### ### 0.0
1997-Apr-08 Tue 0.58 0.59 0.55 0.55 ### ### ###
1997-Apr-07 Mon 0.58 0.58 0.58 0.58 ### ### ###
1997-Apr-04 Fri 0.59 0.59 0.58 0.59 ### ### 0.0
1997-Apr-03 Thu 0.59 0.59 0.59 0.59 5,678 3,350 ### ### 0.0
1997-Apr-02 Wed 0.59 ### 0.59 0.59 254,456 ### 74.0 74.0 0.0
1997-Apr-01 Tue ### ### 0.59 0.59 514,129 ### 29.2 29.2 0.0
1997-Mar-27 Thu 0.59 ### 0.59 ### ### ### 0.0
1997-Mar-26 Wed 0.59 ### 0.55 0.55 1.5 1.5 ###
1997-Mar-25 Tue 0.55 0.59 0.55 0.59 98.1 98.1 0.0
1997-Mar-24 Mon 0.52 0.53 0.52 0.52 ### ### 0.0
1997-Mar-21 Fri 0.54 0.54 0.54 0.54 ### ### 0.0
1997-Mar-20 Thu 0.56 0.56 0.54 0.55 11.0 11.0 ###
1997-Mar-19 Wed 0.56 0.58 0.56 0.56 ### ### ###
1997-Mar-18 Tue 0.55 0.58 0.55 0.56 ### ### ###
1997-Mar-17 Mon ### ### 0.55 0.55 53,680 ### ### ### ###
1997-Mar-14 Fri ### ### 0.57 ### 66,747 19,022 ### ### 0.0
1997-Mar-13 Thu ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>

Server processing from 2024-06-04 00:13:00 thru 2024-06-04 00:13:01 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000