Boral Ltd ADR (OP: BOALY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2017 | 23.29 | 23.29 | 23.29 | 0 | +1.12(+5.05%) | |
| Oct 31, 2017 | 22.17 | 22.17 | 22.17 | 0 | -0.60(-2.64%) | |
| Oct 26, 2017 | 22.77 | 22.77 | 22.77 | 0 | +0.28(+1.24%) | |
| Oct 19, 2017 | 22.49 | 22.49 | 22.49 | 0 | +1.98(+9.65%) | |
| Oct 05, 2017 | 20.51 | 20.51 | 20.51 | 0 | -0.27(-1.30%) | |
| Sep 25, 2017 | 20.78 | 20.78 | 20.78 | 0 | -0.92(-4.24%) | |
| Sep 12, 2017 | 21.70 | 21.70 | 21.70 | 0 | +0.66(+3.14%) | |
| Sep 06, 2017 | 21.04 | 21.04 | 21.04 | 41 | -0.81(-3.71%) | |
| Aug 29, 2017 | 21.85 | 21.85 | 21.85 | 50 | +0.01(+0.05%) | |
| Aug 17, 2017 | 21.84 | 21.84 | 21.84 | 0 | +0.41(+1.91%) | |
| Aug 16, 2017 | 21.43 | 21.43 | 21.43 | 21.43 | 407 | -0.13(-0.60%) |
| Aug 01, 2017 | 21.56 | 21.56 | 21.56 | 66 | -0.17(-0.78%) | |
| Jul 31, 2017 | 21.73 | 21.73 | 21.73 | 21.73 | 100 | -0.15(-0.69%) |
| Jul 27, 2017 | 21.88 | 21.88 | 21.88 | 0 | -0.13(-0.59%) | |
| Jul 17, 2017 | 22.01 | 22.01 | 22.01 | 0 | +0.64(+2.99%) | |
| Jul 03, 2017 | 21.37 | 21.37 | 21.37 | 21.37 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 21.37 | 21.37 | 21.37 | 0 | +0.00(+0.00%) | |
| Jun 29, 2017 | 21.37 | 21.37 | 21.37 | 21.37 | 224 | +0.28(+1.33%) |
| Jun 16, 2017 | 21.09 | 21.09 | 21.09 | 50 | +0.49(+2.38%) | |
| Jun 09, 2017 | 20.60 | 20.60 | 20.60 | 50 | -0.05(-0.24%) | |
| Jun 07, 2017 | 20.65 | 20.65 | 20.65 | 13 | +0.28(+1.37%) | |
| May 31, 2017 | 20.37 | 20.37 | 20.37 | 39 | +1.25(+6.54%) | |
| May 18, 2017 | 19.12 | 19.12 | 19.12 | 0 | -0.62(-3.14%) | |
| May 16, 2017 | 19.74 | 19.74 | 19.74 | 0 | -0.34(-1.69%) | |
| May 10, 2017 | 20.08 | 20.08 | 20.08 | 51 | +1.59(+8.60%) | |
| May 01, 2017 | 18.49 | 18.49 | 18.49 | 0 | +0.67(+3.76%) | |
| Apr 20, 2017 | 17.82 | 17.82 | 17.82 | 0 | +0.32(+1.83%) | |
| Apr 18, 2017 | 17.50 | 17.50 | 17.50 | 0 | -0.04(-0.23%) | |
| Apr 13, 2017 | 17.54 | 17.54 | 17.54 | 0 | +0.00(+0.00%) | |
| Apr 07, 2017 | 17.54 | 17.54 | 17.54 | 142 | -0.16(-0.90%) | |
| Apr 03, 2017 | 17.70 | 17.70 | 17.70 | 0 | -0.67(-3.65%) | |
| Mar 29, 2017 | 18.37 | 18.37 | 18.37 | 0 | +0.40(+2.23%) | |
| Mar 28, 2017 | 17.97 | 17.97 | 17.97 | 17.97 | 1,250 | -0.60(-3.20%) |
| Mar 21, 2017 | 18.57 | 18.57 | 18.57 | 147 | +0.39(+2.17%) | |
| Mar 14, 2017 | 18.17 | 18.17 | 18.17 | 13 | -0.41(-2.21%) | |
| Feb 24, 2017 | 18.58 | 18.58 | 18.58 | 0 | -0.47(-2.47%) | |
| Feb 15, 2017 | 19.05 | 19.05 | 19.05 | 0 | +3.05(+19.06%) | |
| Feb 10, 2017 | 16.00 | 16.00 | 16.00 | 0 | -1.24(-7.19%) | |
| Feb 03, 2017 | 17.24 | 17.24 | 17.24 | 0 | -0.40(-2.24%) | |
| Jan 31, 2017 | 17.64 | 17.64 | 17.64 | 0 | -0.44(-2.46%) | |
| Jan 27, 2017 | 18.08 | 18.08 | 18.08 | 0 | +1.20(+7.14%) | |
| Jan 25, 2017 | 16.88 | 16.88 | 16.88 | 0 | +0.97(+6.13%) | |
| Jan 18, 2017 | 15.90 | 15.90 | 15.90 | 62 | +0.05(+0.32%) | |
| Jan 13, 2017 | 15.85 | 15.85 | 15.85 | 0 | -0.85(-5.09%) | |
| Jan 12, 2017 | 16.70 | 16.70 | 16.70 | 16.70 | 753 | +1.19(+7.67%) |
| Jan 09, 2017 | 15.51 | 15.51 | 15.51 | 0 | +0.36(+2.38%) | |
| Jan 06, 2017 | 16.85 | 16.85 | 15.15 | 15.15 | 3,961 | -0.42(-2.70%) |
| Jan 05, 2017 | 15.57 | 15.57 | 15.57 | 15.57 | 207 | -0.63(-3.89%) |
| Dec 29, 2016 | 16.20 | 16.20 | 16.20 | 45 | +2.20(+15.71%) | |
| Dec 20, 2016 | 14.00 | 14.00 | 14.00 | 0 | -1.00(-6.67%) | |
| Dec 13, 2016 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Dec 12, 2016 | 15.00 | 15.00 | 15.00 | 15.00 | 682 | -4.00(-21.05%) |
| Dec 09, 2016 | 17.25 | 21.29 | 17.25 | 19.00 | 527 | +1.30(+7.34%) |
| Dec 08, 2016 | 16.30 | 19.32 | 16.30 | 17.70 | 3,101 | +2.19(+14.12%) |
| Dec 02, 2016 | 15.51 | 15.51 | 15.51 | 0 | +0.16(+1.04%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
