Boral Ltd ADR (OP: BOALY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2014 | 17.34 | 17.34 | 17.34 | 0 | +0.02(+0.12%) | |
| Dec 29, 2014 | 17.32 | 17.32 | 17.32 | 17.32 | 692 | +0.16(+0.96%) |
| Dec 23, 2014 | 17.16 | 17.16 | 17.16 | 0 | +0.21(+1.21%) | |
| Dec 11, 2014 | 16.95 | 16.95 | 16.95 | 23 | -0.31(-1.80%) | |
| Dec 09, 2014 | 17.26 | 17.26 | 17.26 | 0 | +0.03(+0.17%) | |
| Dec 08, 2014 | 17.23 | 17.23 | 17.23 | 17.23 | 100 | -0.04(-0.23%) |
| Dec 05, 2014 | 17.27 | 17.27 | 17.27 | 17.27 | 100 | +0.27(+1.59%) |
| Dec 04, 2014 | 17.00 | 17.00 | 17.00 | 17.00 | 2,800 | +0.62(+3.79%) |
| Dec 01, 2014 | 16.38 | 16.38 | 16.38 | 0 | -0.12(-0.73%) | |
| Nov 28, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 500 | -0.87(-5.01%) |
| Nov 10, 2014 | 17.37 | 17.37 | 17.37 | 0 | +0.12(+0.70%) | |
| Nov 07, 2014 | 17.25 | 17.25 | 17.25 | 17.25 | 100 | -0.11(-0.63%) |
| Oct 29, 2014 | 17.36 | 17.36 | 17.36 | 0 | -0.15(-0.86%) | |
| Oct 27, 2014 | 17.51 | 17.51 | 17.51 | 54 | +0.50(+2.94%) | |
| Oct 17, 2014 | 17.01 | 17.01 | 17.01 | 17.01 | 312 | -0.33(-1.90%) |
| Oct 16, 2014 | 17.34 | 17.34 | 17.34 | 17.34 | 250 | -0.06(-0.34%) |
| Oct 15, 2014 | 17.40 | 17.40 | 17.40 | 17.40 | 473 | +0.68(+4.07%) |
| Oct 14, 2014 | 16.82 | 16.82 | 16.72 | 16.72 | 683 | -0.28(-1.65%) |
| Oct 09, 2014 | 17.00 | 17.00 | 17.00 | 0 | -0.20(-1.16%) | |
| Oct 06, 2014 | 17.20 | 17.20 | 17.20 | 53 | +0.03(+0.17%) | |
| Oct 01, 2014 | 17.17 | 17.17 | 17.17 | 0 | -0.98(-5.40%) | |
| Sep 23, 2014 | 18.15 | 18.15 | 18.15 | 0 | -0.61(-3.25%) | |
| Sep 17, 2014 | 18.76 | 18.76 | 18.76 | 0 | -0.34(-1.78%) | |
| Sep 16, 2014 | 18.83 | 19.10 | 18.83 | 19.10 | 748 | -0.49(-2.50%) |
| Sep 08, 2014 | 19.59 | 19.59 | 19.59 | 0 | -0.21(-1.06%) | |
| Sep 04, 2014 | 19.80 | 19.80 | 19.80 | 0 | -0.20(-1.00%) | |
| Sep 02, 2014 | 20.00 | 20.00 | 20.00 | 0 | -0.62(-3.01%) | |
| Aug 27, 2014 | 20.62 | 20.62 | 20.62 | 0 | +0.99(+5.04%) | |
| Aug 19, 2014 | 19.63 | 19.63 | 19.63 | 9 | +0.43(+2.24%) | |
| Aug 18, 2014 | 19.20 | 19.20 | 19.20 | 19.20 | 400 | -0.47(-2.39%) |
| Aug 11, 2014 | 19.67 | 19.67 | 19.67 | 0 | +0.30(+1.55%) | |
| Aug 05, 2014 | 19.37 | 19.37 | 19.37 | 0 | -0.25(-1.27%) | |
| Aug 01, 2014 | 19.62 | 19.62 | 19.62 | 0 | -0.33(-1.65%) | |
| Jul 30, 2014 | 19.95 | 19.95 | 19.95 | 48 | -0.02(-0.10%) | |
| Jul 29, 2014 | 19.97 | 19.97 | 19.97 | 19.97 | 4,188 | +0.17(+0.86%) |
| Jul 28, 2014 | 19.80 | 19.80 | 19.80 | 19.80 | 1,227 | -0.63(-3.08%) |
| Jul 23, 2014 | 20.40 | 20.43 | 20.40 | 20.43 | 4,390 | +0.33(+1.64%) |
| Jul 09, 2014 | 20.10 | 20.10 | 20.10 | 0 | -0.14(-0.69%) | |
| Jul 07, 2014 | 20.24 | 20.24 | 20.24 | 0 | +0.44(+2.22%) | |
| Jul 01, 2014 | 19.80 | 19.80 | 19.80 | 0 | -0.09(-0.45%) | |
| Jun 30, 2014 | 19.89 | 19.89 | 19.89 | 19.89 | 1,656 | +0.00(+0.00%) |
| Jun 27, 2014 | 19.89 | 19.89 | 19.89 | 19.89 | 100 | -0.14(-0.70%) |
| Jun 26, 2014 | 20.03 | 20.03 | 20.03 | 20.03 | 2,383 | +0.01(+0.05%) |
| Jun 25, 2014 | 19.78 | 20.02 | 19.78 | 20.02 | 2,995 | +0.65(+3.36%) |
| Jun 03, 2014 | 19.37 | 19.37 | 19.37 | 0 | -0.60(-3.00%) | |
| May 20, 2014 | 19.97 | 19.97 | 19.97 | 19.97 | 0 | -0.13(-0.65%) |
| May 14, 2014 | 20.10 | 20.10 | 20.10 | 0 | -0.15(-0.74%) | |
| May 09, 2014 | 20.25 | 20.25 | 20.25 | 0 | -0.13(-0.64%) | |
| May 07, 2014 | 20.38 | 20.38 | 20.38 | 0 | -1.32(-6.08%) | |
| Apr 25, 2014 | 21.70 | 21.70 | 21.70 | 0 | -0.24(-1.09%) | |
| Apr 22, 2014 | 21.94 | 21.94 | 21.94 | 21.94 | 0 | +0.16(+0.73%) |
| Apr 17, 2014 | 21.78 | 21.78 | 21.78 | 0 | +0.46(+2.16%) | |
| Apr 15, 2014 | 21.32 | 21.32 | 21.32 | 0 | +0.45(+2.16%) | |
| Mar 28, 2014 | 20.87 | 20.87 | 20.87 | 20.87 | 0 | +0.40(+1.95%) |
| Mar 26, 2014 | 20.47 | 20.47 | 20.47 | 0 | -0.18(-0.87%) | |
| Mar 14, 2014 | 20.65 | 20.65 | 20.65 | 0 | -0.90(-4.18%) | |
| Mar 13, 2014 | 21.55 | 21.55 | 21.55 | 21.55 | 462 | +0.48(+2.28%) |
| Mar 07, 2014 | 21.07 | 21.07 | 21.07 | 37 | +0.51(+2.48%) | |
| Feb 24, 2014 | 20.56 | 20.56 | 20.56 | 0 | +1.41(+7.36%) | |
| Feb 21, 2014 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | -0.52(-2.64%) |
| Feb 12, 2014 | 19.67 | 19.67 | 19.67 | 19.67 | 0 | +2.92(+17.40%) |
| Feb 04, 2014 | 16.75 | 16.75 | 16.75 | 0 | +0.12(+0.75%) | |
| Feb 03, 2014 | 16.63 | 16.63 | 16.63 | 16.63 | 100 | -0.17(-1.01%) |
| Jan 29, 2014 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.39(+2.38%) |
| Jan 23, 2014 | 16.41 | 16.41 | 16.41 | 16.41 | 24 | -0.30(-1.80%) |
| Jan 22, 2014 | 16.71 | 16.71 | 16.71 | 16.71 | 284 | -0.11(-0.65%) |
| Jan 21, 2014 | 16.82 | 16.82 | 16.82 | 16.82 | 118 | -0.08(-0.47%) |
| Jan 17, 2014 | 16.90 | 16.90 | 16.90 | 0 | -0.21(-1.26%) | |
| Jan 16, 2014 | 17.15 | 17.15 | 17.11 | 17.11 | 260 | +0.14(+0.85%) |
| Jan 14, 2014 | 16.97 | 16.97 | 16.97 | 16.97 | 42 | -0.13(-0.76%) |
| Jan 13, 2014 | 17.10 | 17.10 | 17.10 | 17.10 | 1,326 | -0.15(-0.87%) |
| Jan 10, 2014 | 17.15 | 17.25 | 17.15 | 17.25 | 3,029 | +0.37(+2.19%) |
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.
