Boral Ltd ADR (OP: BOALY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 25, 2022 | 8.030 | 0 | +0.10(+1.26%) | |||
| Nov 22, 2022 | 7.930 | 0 | +0.06(+0.76%) | |||
| Nov 15, 2022 | 7.870 | 50 | +0.49(+6.64%) | |||
| Oct 31, 2022 | 7.380 | 0 | +0.47(+6.80%) | |||
| Oct 26, 2022 | 6.910 | 5 | +0.54(+8.48%) | |||
| Oct 24, 2022 | 6.370 | 0 | -0.06(-0.93%) | |||
| Oct 19, 2022 | 6.430 | 0 | +0.04(+0.63%) | |||
| Oct 18, 2022 | 6.390 | 6.390 | 6.390 | 6.390 | 145 | -0.04(-0.68%) |
| Sep 27, 2022 | 6.434 | 79 | -1.07(-14.22%) | |||
| Sep 19, 2022 | 7.500 | 7 | -0.29(-3.72%) | |||
| Sep 12, 2022 | 7.790 | 0 | +0.15(+1.96%) | |||
| Sep 01, 2022 | 7.640 | 0 | -0.25(-3.17%) | |||
| Aug 29, 2022 | 7.890 | 0 | -0.48(-5.73%) | |||
| Aug 26, 2022 | 8.370 | 8.370 | 8.370 | 8.370 | 177 | +0.39(+4.89%) |
| Aug 24, 2022 | 7.980 | 0 | +0.77(+10.68%) | |||
| Jul 15, 2022 | 7.210 | 0 | -1.12(-13.45%) | |||
| Jun 07, 2022 | 8.330 | 0 | +0.09(+1.09%) | |||
| Jun 06, 2022 | 8.240 | 8.240 | 8.240 | 8.240 | 100 | -0.49(-5.61%) |
| May 24, 2022 | 8.730 | 0 | +0.35(+4.18%) | |||
| May 20, 2022 | 8.380 | 0 | -0.30(-3.46%) | |||
| May 18, 2022 | 8.680 | 0 | -0.08(-0.91%) | |||
| May 11, 2022 | 8.760 | 0 | -0.78(-8.13%) | |||
| May 04, 2022 | 9.535 | 0 | -0.19(-1.90%) | |||
| May 03, 2022 | 9.720 | 9.720 | 9.720 | 9.720 | 1,297 | -0.28(-2.80%) |
| May 02, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 200 | -0.65(-6.10%) |
| Apr 19, 2022 | 10.65 | 0 | +0.36(+3.45%) | |||
| Apr 18, 2022 | 10.70 | 10.70 | 10.29 | 10.29 | 286 | -0.05(-0.53%) |
| Apr 14, 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 100 | +0.10(+0.98%) |
| Apr 13, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 100 | +0.00(+0.00%) |
| Apr 12, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 602 | -0.01(-0.10%) |
| Mar 30, 2022 | 10.26 | 0 | +0.20(+1.99%) | |||
| Mar 17, 2022 | 10.06 | 0 | +0.70(+7.48%) | |||
| Mar 15, 2022 | 9.360 | 0 | +0.06(+0.65%) | |||
| Mar 14, 2022 | 9.500 | 9.500 | 9.300 | 9.300 | 2,000 | -1.30(-12.26%) |
| Mar 11, 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 128 | -0.08(-0.74%) |
| Mar 09, 2022 | 10.68 | 0 | -0.05(-0.48%) | |||
| Mar 07, 2022 | 10.73 | 0 | -0.04(-0.42%) | |||
| Mar 04, 2022 | 10.78 | 10.78 | 10.12 | 10.78 | 600 | +0.52(+5.12%) |
| Mar 03, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 150 | -0.05(-0.48%) |
| Mar 02, 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 1,522 | +0.00(+0.00%) |
| Feb 28, 2022 | 10.30 | 0 | -0.80(-7.21%) | |||
| Feb 25, 2022 | 10.24 | 11.74 | 10.30 | 11.10 | 6,052 | -7.25(-39.51%) |
| Feb 24, 2022 | 17.95 | 18.35 | 17.95 | 18.35 | 2,223 | -0.22(-1.18%) |
| Feb 23, 2022 | 18.62 | 18.62 | 18.57 | 18.57 | 291 | +2.77(+17.53%) |
| Feb 18, 2022 | 15.80 | 50 | -2.99(-15.91%) | |||
| Feb 17, 2022 | 18.79 | 18.79 | 18.79 | 18.79 | 102 | +0.17(+0.91%) |
| Feb 16, 2022 | 18.62 | 18.62 | 18.62 | 18.62 | 552 | +0.31(+1.69%) |
| Feb 15, 2022 | 18.31 | 18.31 | 18.31 | 18.31 | 233 | +0.31(+1.72%) |
| Feb 14, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 219 | -1.60(-8.16%) |
| Feb 09, 2022 | 19.15 | 19.15 | 19.15 | 19.60 | 111 | +3.17(+19.29%) |
| Feb 08, 2022 | 16.43 | 16.43 | 16.43 | 16.43 | 261 | -2.61(-13.71%) |
| Feb 07, 2022 | 16.21 | 19.04 | 16.21 | 19.04 | 2,366 | -0.96(-4.80%) |
| Feb 04, 2022 | 18.39 | 21.07 | 17.46 | 20.00 | 11,120 | +3.02(+17.76%) |
| Jan 31, 2022 | 16.98 | 33 | +0.42(+2.56%) | |||
| Jan 27, 2022 | 16.56 | 0 | -0.60(-3.51%) |
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.
