Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 24-May-01 07:00:40 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BOC) BOUGAINVILLE COPPER LIMITED Daily Prices Page 6...

     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 .. Tuesday 30th April 2024
Latest price with VOLUME for BOC .. Tuesday 30th April 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 Next >>


End of day Prices (full format),

150 Days for (BOC) BOUGAINVILLE COPPER LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2021-May-11 Tue 0.575 ### ### 0.57 119,245 0 48.0 48.0 ###
2021-May-10 Mon 0.55 ### 0.55 ### 113,679 ### 96.7 96.7 0.0
2021-May-07 Fri 0.54 0.54 0.54 0.54 30,321 16,373 65.6 65.6 0.0
2021-May-06 Thu 0.53 0.54 0.525 0.54 87,421 46,551 ### ### 0.0
2021-May-05 Wed ### ### ### 0.525 ### ### 0.0
2021-May-04 Tue 0.55 0.55 0.52 0.52 ### ### 0.0
2021-May-03 Mon 0.55 0.55 0.51 0.55 34,842 ### 76.1 76.1 ###
2021-Apr-30 Fri 0.5125 0.55 0.5125 0.55 127,450 ### 96.2 96.2 ###
2021-Apr-29 Thu ### 0.52 ### 0.51 32,352 ### ### ### ###
2021-Apr-28 Wed 0.525 0.545 0.5 0.5 58,721 30,681 ### ### 0.0
2021-Apr-27 Tue ### 0.55 0.48 0.5 17.4 17.4 0.0
2021-Apr-26 Mon 0.48 0.51 0.48 0.51 94.9 94.9 ###
2021-Apr-23 Fri 0.47 0.475 0.47 0.47 6,272 ### 67.1 67.1 ###
2021-Apr-22 Thu 0.49 0.49 0.47 0.48 21.0 21.0 0.0
2021-Apr-21 Wed 0.5 0.5 0.475 0.49 13,782 ### 26.1 26.1 ###
2021-Apr-20 Tue 0.5 ### 0.48 0.5 64,372 15,449 ### ### 0.0
2021-Apr-19 Mon ### ### ### 0.52 49,225 0 21.2 21.2 0.0
2021-Apr-16 Fri 0.5 ### 0.47 ### 209,870 ### ### ### 0.0
2021-Apr-15 Thu 0.545 0.55 0.48 0.51 4.6 4.6 ###
2021-Apr-14 Wed 0.47 ### 0.47 ### ### ### 0.0
2021-Apr-13 Tue 0.44 0.44 0.43 ### 87,845 ### ### ### 0.0
2021-Apr-12 Mon 0.44 0.445 ### 0.44 ### ### ###
2021-Apr-09 Fri 0.41 ### 0.41 ### 18,575 ### ### ### 0.0
2021-Apr-08 Thu 0.43 0.43 0.41 0.41 7.0 7.0 ###
2021-Apr-07 Wed 0.445 0.445 0.44 0.44 ### ### ###
2021-Apr-06 Tue ### 0.445 0.41 ### 9.8 9.8 0.0
2021-Apr-01 Thu 0.43 0.43 0.43 0.43 0 ###
2021-Mar-31 Wed 0.41 0.43 0.41 0.43 ### ### ###
2021-Mar-30 Tue ### ### ### ### ### ### 0.0
2021-Mar-29 Mon 0.44 0.44 ### ### 41.4 41.4 0.0
2021-Mar-26 Fri 0.42 0.44 ### 0.44 23,750 5,225 ### ### ###
2021-Mar-25 Thu 0.445 0.445 0.425 0.425 11.8 11.8 ###
2021-Mar-24 Wed 0.425 0.44 0.42 0.44 55,053 23,672 ### ### ###
2021-Mar-23 Tue ### 0.42 ### 0.41 64,184 13,478 34.1 34.1 ###
2021-Mar-22 Mon ### ### 0.4 0.4 19,522 ### ### ### 0.0
2021-Mar-19 Fri 0.4 0.42 0.385 0.4 ### ### 0.0
2021-Mar-18 Thu ### ### 0.385 0.385 21,826 ### 7.6 7.6 0.0
2021-Mar-17 Wed ### ### 0.385 0.385 12,449 ### ### ### 0.0
2021-Mar-16 Tue 0.4 0.41 ### ### 6,054 1,241 ### ### 0.0
2021-Mar-15 Mon 0.42 ### ### 0.4 ### ### 0.0
2021-Mar-12 Fri 0.45 0.45 ### 0.425 34,753 ### ### ### ###
2021-Mar-11 Thu 0.43 0.45 0.41 0.45 ### ### 0.0
2021-Mar-10 Wed 0.4 0.43 ### 0.425 ### ### ###
2021-Mar-09 Tue 0.4 0.425 0.4 0.42 ### ### ###
2021-Mar-08 Mon 0.42 0.445 ### 0.44 ### ### ###
2021-Mar-05 Fri ### 0.45 0.375 0.45 286,577 ### ### ### 0.0
2021-Mar-04 Thu ### ### ### ### 0 0.0
2021-Mar-03 Wed ### 0.385 ### ### 88,326 ### ### ### 0.0
2021-Mar-02 Tue ### ### ### ### 44.2 44.2 0.0
2021-Mar-01 Mon ### 0.42 0.345 0.42 96.4 96.4 ###
2021-Feb-26 Fri 0.41 0.41 ### 0.385 44,772 9,178 8.1 8.1 0.0
2021-Feb-25 Thu ### 0.42 ### 0.42 ### ### ###
2021-Feb-24 Wed ### ### 0.385 0.385 ### ### 0.0
2021-Feb-23 Tue 0.41 0.41 ### 0.4 ### ### 0.0
2021-Feb-22 Mon 0.4 0.41 0.4 0.4 16,576 ### ### ### 0.0
2021-Feb-19 Fri ### ### ### ### 89,447 0 ### ### 0.0
2021-Feb-18 Thu ### 0.43 ### 0.43 96.8 96.8 ###
2021-Feb-17 Wed ### 0.425 ### ### ### ### 0.0
2021-Feb-16 Tue 0.42 0.4275 0.41 0.41 18,352 7,684 ### ### ###
2021-Feb-15 Mon 0.445 0.45 0.42 0.42 ### ### ###
2021-Feb-12 Fri 0.45 0.45 ### ### ### ### 0.0
2021-Feb-11 Thu 0.42 0.46 0.42 0.46 ### ### 0.0
2021-Feb-10 Wed 0.44 0.44 ### ### 3.6 3.6 0.0
2021-Feb-09 Tue 0.48 0.48 0.44 0.44 56,578 26,025 3.9 3.9 ###
2021-Feb-08 Mon 0.45 0.49 0.45 0.47 90.4 90.4 ###
2021-Feb-05 Fri 0.43 0.47 0.43 0.44 ### ### ###
2021-Feb-04 Thu 0.41 0.41 ### 0.41 ### ### ###
2021-Feb-03 Wed ### ### ### ### 26,624 0 ### ### 0.0
2021-Feb-02 Tue 0.355 ### 0.355 ### 95.7 95.7 0.0
2021-Feb-01 Mon 0.325 0.355 0.325 ### 325,041 ### 94.5 94.5 0.0
2021-Jan-29 Fri 0.44 0.44 ### ### 119,329 26,252 ### ### 0.0
2021-Jan-28 Thu 0.5 0.5 ### 0.45 85,984 ### ### ### 0.0
2021-Jan-27 Wed ### 0.545 0.52 0.54 ### ### 0.0
2021-Jan-25 Mon 0.53 ### 0.52 ### ### ### 0.0
2021-Jan-22 Fri ### ### 0.51 0.51 0.5 0.5 ###
2021-Jan-21 Thu ### ### 0.56 ### 345,847 ### 32.2 32.2 0.0
2021-Jan-20 Wed 0.44 0.575 0.4 0.575 345,049 ### ### ### ###
2021-Jan-19 Tue 0.44 0.44 ### 0.44 470,427 ### 60.4 60.4 ###
2021-Jan-18 Mon ### 0.47 ### 0.44 243,487 ### 99.1 99.1 ###
2021-Jan-15 Fri ### ### ### 0.375 98.0 98.0 ###
2021-Jan-14 Thu ### ### 0.29 ### 102,446 14,854 ### ### 0.0
2021-Jan-13 Wed ### ### ### ### ### ### 0.0
2021-Jan-12 Tue 0.28 0.28 0.28 0.28 73.2 73.2 ###
2021-Jan-11 Mon ### ### ### ### 0 0.0
2021-Jan-08 Fri 0.29 ### 0.29 ### ### ### 0.0
2021-Jan-07 Thu 0.29 0.29 0.29 0.29 68.0 68.0 ###
2021-Jan-06 Wed ### ### ### ### ### ### 0.0
2021-Jan-05 Tue 0.29 0.29 0.29 0.29 60.5 60.5 ###
2021-Jan-04 Mon 0.27 0.29 0.27 0.29 92.7 92.7 ###
2020-Dec-31 Thu 0.29 0.29 0.29 0.29 0 ###
2020-Dec-30 Wed 0.27 0.29 0.27 0.29 96.0 96.0 ###
2020-Dec-29 Tue 0.285 0.29 ### 0.29 30,252 4,386 76.7 76.7 ###
2020-Dec-24 Thu 0.29 0.29 0.29 0.29 ### ### ###
2020-Dec-23 Wed 0.29 0.29 0.29 0.29 0 ###
2020-Dec-22 Tue 0.29 0.29 0.29 0.29 0 ###
2020-Dec-21 Mon 0.29 0.29 0.29 0.29 ### ### ###
2020-Dec-18 Fri ### ### 0.29 0.29 3.0 3.0 ###
2020-Dec-17 Thu 0.29 0.29 0.29 0.29 65.5 65.5 ###
2020-Dec-16 Wed 0.285 ### 0.285 0.29 12,350 1,759 82.6 82.6 ###
2020-Dec-15 Tue 0.29 ### 0.29 0.29 77.6 77.6 ###
2020-Dec-14 Mon 0.285 0.29 0.285 0.29 ### ### ###
2020-Dec-11 Fri ### ### ### ### 60,155 0 ### ### 0.0
2020-Dec-10 Thu 0.29 ### 0.29 ### 21,455 ### 96.2 96.2 0.0
2020-Dec-09 Wed 0.29 ### 0.29 ### ### ### 0.0
2020-Dec-08 Tue 0.29 0.29 0.29 0.29 23,956 6,947 67.8 67.8 ###
2020-Dec-07 Mon 0.29 ### 0.29 ### ### ### 0.0
2020-Dec-04 Fri 0.29 ### 0.29 0.29 65.0 65.0 ###
2020-Dec-03 Thu 0.29 0.29 0.29 0.29 17,741 5,144 ### ### ###
2020-Dec-02 Wed 0.285 0.285 0.285 0.285 25,948 ### 70.3 70.3 ###
2020-Dec-01 Tue 0.27 0.285 0.27 0.2725 29,072 ### 69.5 69.5 ###
2020-Nov-30 Mon 0.275 0.275 0.27 0.27 ### ### ###
2020-Nov-27 Fri 0.28 0.28 0.28 0.28 67.5 67.5 ###
2020-Nov-26 Thu 0.285 0.285 0.285 0.285 ### ### ###
2020-Nov-25 Wed 0.285 0.285 0.285 0.285 ### ### ###
2020-Nov-24 Tue ### ### 0.285 0.285 27,253 3,883 ### ### ###
2020-Nov-23 Mon 0.285 0.285 0.285 0.285 ### ### ###
2020-Nov-20 Fri 0.275 0.285 0.27 0.28 31,883 8,847 ### ### ###
2020-Nov-19 Thu 0.275 0.275 0.275 0.275 ### ### ###
2020-Nov-18 Wed 0.28 0.285 0.28 0.28 6,926 1,956 ### ### ###
2020-Nov-17 Tue ### ### ### ### ### ### 0.0
2020-Nov-16 Mon 0.29 0.29 0.29 0.29 0 ###
2020-Nov-13 Fri ### ### 0.29 0.29 ### ### ###
2020-Nov-12 Thu 0.29 0.29 0.28 0.28 16,257 ### ### ### ###
2020-Nov-11 Wed 0.285 0.285 0.28 0.28 2,647 747 ### ### ###
2020-Nov-10 Tue ### ### ### ### 15,140 0 ### ### 0.0
2020-Nov-09 Mon ### ### 0.27 0.28 ### ### ###
2020-Nov-06 Fri ### ### ### ### 63.5 63.5 0.0
2020-Nov-05 Thu ### ### ### ### 0 0.0
2020-Nov-04 Wed ### ### ### ### 63.8 63.8 0.0
2020-Nov-03 Tue 0.29 ### 0.275 ### 3,450 474 ### ### 0.0
2020-Nov-02 Mon 0.28 0.28 0.27 0.28 18,850 5,183 ### ### ###
2020-Oct-30 Fri ### ### ### ### 77.4 77.4 0.0
2020-Oct-29 Thu ### ### ### ### ### ### 0.0
2020-Oct-28 Wed 0.29 ### 0.29 ### 85.9 85.9 0.0
2020-Oct-27 Tue 0.285 0.285 0.27 0.27 ### ### ###
2020-Oct-26 Mon ### ### 0.28 ### 10.9 10.9 0.0
2020-Oct-23 Fri ### ### ### ### 320 0 70.2 70.2 0.0
2020-Oct-22 Thu 0.325 0.325 ### ### ### ### 0.0
2020-Oct-21 Wed ### ### ### ### 19,785 0 93.8 93.8 0.0
2020-Oct-20 Tue ### ### ### ### 68.5 68.5 0.0
2020-Oct-19 Mon ### ### 0.29 ### 128,045 ### 81.2 81.2 0.0
2020-Oct-16 Fri ### ### 0.285 ### 49,450 7,046 ### ### 0.0
2020-Oct-15 Thu ### ### ### ### 0 0.0
2020-Oct-14 Wed 0.28 ### 0.275 ### 5,786 ### 94.6 94.6 0.0
2020-Oct-13 Tue ### ### 0.285 0.285 17,383 2,477 10.9 10.9 ###
2020-Oct-12 Mon 0.29 ### 0.285 ### 86.3 86.3 0.0
2020-Oct-09 Fri 0.29 0.29 0.29 0.29 60.2 60.2 ###
2020-Oct-08 Thu 0.27 0.28 0.26 0.28 25,224 ### ### ### ###
2020-Oct-07 Wed ### 0.27 ### 0.27 136,681 18,451 77.5 77.5 ###
2020-Oct-06 Tue 0.26 0.29 0.26 0.27 101,448 ### ### ### ###


<< 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 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-01 19:00:40 thru 2024-05-01 19:00:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000