Boral Ltd ADR (OP: BOALY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 25, 2021 | 16.29 | 16.29 | 16.29 | 0 | -0.56(-3.32%) | |
| Feb 23, 2021 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) | |
| Feb 10, 2021 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) | |
| Feb 09, 2021 | 16.85 | 16.85 | 16.85 | 2 | +0.00(+0.00%) | |
| Feb 03, 2021 | 16.85 | 16.85 | 16.85 | 0 | +1.69(+11.15%) | |
| Jan 27, 2021 | 15.16 | 15.16 | 15.16 | 0 | -0.74(-4.65%) | |
| Jan 26, 2021 | 15.90 | 15.90 | 15.90 | 15.90 | 100 | +0.75(+4.95%) |
| Jan 12, 2021 | 15.15 | 15.15 | 15.15 | 0 | +0.15(+1.00%) | |
| Dec 22, 2020 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Dec 18, 2020 | 15.00 | 15.00 | 15.00 | 0 | +1.17(+8.46%) | |
| Dec 14, 2020 | 13.83 | 13.83 | 13.83 | 0 | +0.00(+0.00%) | |
| Dec 11, 2020 | 13.83 | 13.83 | 13.83 | 13.83 | 500 | -1.21(-8.05%) |
| Dec 01, 2020 | 15.04 | 15.04 | 15.04 | 0 | +0.13(+0.87%) | |
| Nov 24, 2020 | 14.91 | 14.91 | 14.91 | 0 | +0.00(+0.00%) | |
| Nov 23, 2020 | 14.91 | 14.91 | 14.91 | 14.91 | 1,100 | +1.66(+12.53%) |
| Nov 09, 2020 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) | |
| Nov 04, 2020 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) | |
| Oct 22, 2020 | 13.25 | 13.25 | 13.25 | 0 | -0.25(-1.85%) | |
| Oct 20, 2020 | 13.50 | 13.50 | 13.50 | 0 | -0.75(-5.26%) | |
| Oct 13, 2020 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) | |
| Oct 12, 2020 | 14.25 | 14.25 | 14.25 | 14.25 | 200 | +0.30(+2.15%) |
| Oct 09, 2020 | 13.95 | 13.95 | 13.95 | 13.95 | 200 | +0.17(+1.27%) |
| Oct 07, 2020 | 13.78 | 13.78 | 13.78 | 0 | +1.13(+8.98%) | |
| Sep 29, 2020 | 12.64 | 12.64 | 12.64 | 0 | +0.80(+6.76%) | |
| Sep 28, 2020 | 11.84 | 11.84 | 11.84 | 102 | +0.00(+0.00%) | |
| Sep 17, 2020 | 11.84 | 11.84 | 11.84 | 0 | +0.00(+0.00%) | |
| Sep 14, 2020 | 11.84 | 11.84 | 11.84 | 0 | +0.00(+0.00%) | |
| Sep 11, 2020 | 11.84 | 11.84 | 11.84 | 43 | +0.00(+0.00%) | |
| Sep 10, 2020 | 11.84 | 11.84 | 11.84 | 198 | +0.00(+0.00%) | |
| Sep 08, 2020 | 11.84 | 11.84 | 11.84 | 0 | +0.00(+0.00%) | |
| Sep 02, 2020 | 11.84 | 11.84 | 11.84 | 0 | +0.00(+0.00%) | |
| Aug 31, 2020 | 11.84 | 11.84 | 11.84 | 0 | +0.65(+5.81%) | |
| Aug 25, 2020 | 11.19 | 11.19 | 11.19 | 0 | +0.50(+4.68%) | |
| Aug 24, 2020 | 10.69 | 10.69 | 10.69 | 94 | +0.00(+0.00%) | |
| Aug 17, 2020 | 10.69 | 10.69 | 10.69 | 0 | +0.00(+0.00%) | |
| Aug 12, 2020 | 10.69 | 10.69 | 10.69 | 0 | +0.13(+1.23%) | |
| Aug 11, 2020 | 10.56 | 10.56 | 10.56 | 10.56 | 234 | -0.97(-8.41%) |
| Jul 22, 2020 | 11.53 | 11.53 | 11.53 | 0 | +1.33(+13.04%) | |
| Jul 16, 2020 | 10.20 | 10.20 | 10.20 | 0 | +0.17(+1.69%) | |
| Jul 13, 2020 | 10.03 | 10.03 | 10.03 | 0 | +0.24(+2.45%) | |
| Jul 10, 2020 | 9.790 | 9.790 | 9.790 | 5 | +0.00(+0.00%) | |
| Jul 09, 2020 | 9.790 | 9.790 | 9.790 | 8 | +0.00(+0.00%) | |
| Jul 07, 2020 | 9.790 | 9.790 | 9.790 | 0 | +0.00(+0.00%) | |
| Jun 30, 2020 | 9.790 | 9.790 | 9.790 | 0 | -0.11(-1.11%) | |
| Jun 25, 2020 | 9.900 | 9.900 | 9.900 | 0 | -0.50(-4.81%) | |
| Jun 24, 2020 | 10.40 | 10.40 | 10.40 | 41 | +0.00(+0.00%) | |
| Jun 22, 2020 | 10.40 | 10.40 | 10.40 | 0 | +0.49(+4.94%) | |
| Jun 15, 2020 | 9.910 | 9.910 | 9.910 | 0 | -0.32(-3.18%) | |
| Jun 11, 2020 | 10.23 | 10.23 | 10.23 | 0 | +0.00(+0.00%) | |
| Jun 09, 2020 | 10.23 | 10.23 | 10.23 | 0 | +0.00(+0.00%) | |
| Jun 08, 2020 | 10.23 | 10.23 | 10.23 | 10.23 | 321 | +0.05(+0.54%) |
| Jun 05, 2020 | 10.65 | 10.65 | 10.18 | 10.18 | 1,200 | +0.39(+3.98%) |
| Jun 04, 2020 | 9.790 | 9.790 | 9.790 | 50 | +0.00(+0.00%) | |
| Jun 02, 2020 | 9.790 | 9.790 | 9.790 | 0 | +0.79(+8.78%) | |
| Jun 01, 2020 | 9.000 | 9.000 | 9.000 | 9.000 | 649 | +0.85(+10.43%) |
| May 29, 2020 | 8.035 | 8.190 | 8.035 | 8.150 | 3,100 | -0.27(-3.21%) |
| May 28, 2020 | 8.410 | 8.420 | 8.410 | 8.420 | 1,116 | -0.09(-1.06%) |
| May 27, 2020 | 8.510 | 8.510 | 8.510 | 8.510 | 235 | +1.34(+18.69%) |
| May 26, 2020 | 7.170 | 7.170 | 7.170 | 12 | +0.00(+0.00%) | |
| May 22, 2020 | 7.170 | 7.170 | 7.170 | 3 | +0.00(+0.00%) | |
| May 21, 2020 | 7.070 | 7.220 | 7.070 | 7.170 | 2,915 | +0.17(+2.43%) |
| May 20, 2020 | 7.000 | 7.000 | 7.000 | 7.000 | 205 | +0.47(+7.20%) |
| May 19, 2020 | 6.530 | 6.530 | 6.530 | 77 | +0.00(+0.00%) | |
| May 14, 2020 | 6.530 | 6.530 | 6.530 | 0 | -0.61(-8.54%) | |
| May 13, 2020 | 7.140 | 7.140 | 7.140 | 34 | +0.00(+0.00%) | |
| May 05, 2020 | 7.140 | 7.140 | 7.140 | 0 | +0.27(+3.93%) | |
| May 01, 2020 | 6.870 | 6.870 | 6.870 | 0 | -1.30(-15.91%) | |
| Apr 30, 2020 | 8.170 | 8.170 | 8.170 | 8.170 | 212 | +1.22(+17.55%) |
| Apr 29, 2020 | 6.950 | 6.950 | 6.950 | 1 | +0.00(+0.00%) | |
| Apr 28, 2020 | 6.950 | 6.950 | 6.950 | 23 | +0.00(+0.00%) | |
| Apr 27, 2020 | 6.950 | 6.950 | 6.950 | 6.950 | 536 | +0.54(+8.42%) |
| Apr 21, 2020 | 6.410 | 6.410 | 6.410 | 0 | -0.91(-12.43%) | |
| Apr 17, 2020 | 7.320 | 7.320 | 7.320 | 0 | +0.75(+11.42%) | |
| Apr 16, 2020 | 6.570 | 6.570 | 6.570 | 77 | +0.00(+0.00%) | |
| Apr 15, 2020 | 6.570 | 6.570 | 6.570 | 6.570 | 316 | -0.13(-1.94%) |
| Apr 13, 2020 | 6.700 | 6.700 | 6.700 | 0 | +0.16(+2.45%) | |
| Apr 09, 2020 | 6.540 | 6.540 | 6.540 | 6.540 | 300 | +0.99(+17.84%) |
| Apr 07, 2020 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) | |
| Apr 03, 2020 | 5.550 | 5.550 | 5.550 | 0 | +0.52(+10.34%) | |
| Apr 02, 2020 | 5.030 | 5.030 | 5.030 | 5.030 | 247 | -0.34(-6.33%) |
| Apr 01, 2020 | 5.370 | 5.370 | 5.370 | 17 | +0.00(+0.00%) | |
| Mar 31, 2020 | 5.370 | 5.370 | 5.370 | 5 | +0.00(+0.00%) | |
| Mar 30, 2020 | 5.370 | 5.370 | 5.370 | 5.370 | 796 | +0.25(+4.88%) |
| Mar 27, 2020 | 4.600 | 5.120 | 4.600 | 5.120 | 200 | +0.48(+10.34%) |
| Mar 26, 2020 | 4.640 | 4.640 | 4.640 | 108 | +0.00(+0.00%) | |
| Mar 25, 2020 | 4.640 | 4.640 | 4.640 | 4.640 | 461 | +0.33(+7.66%) |
| Mar 24, 2020 | 4.310 | 4.310 | 4.310 | 4.310 | 657 | -0.31(-6.71%) |
| Mar 23, 2020 | 4.610 | 4.620 | 4.610 | 4.620 | 318 | -0.52(-10.12%) |
| Mar 19, 2020 | 5.140 | 5.140 | 5.140 | 0 | -1.87(-26.68%) | |
| Mar 18, 2020 | 7.010 | 7.010 | 7.010 | 50 | +0.00(+0.00%) | |
| Mar 17, 2020 | 7.010 | 7.010 | 7.010 | 7.010 | 280 | +0.40(+6.05%) |
| Mar 16, 2020 | 6.610 | 6.610 | 6.610 | 6.610 | 532 | -0.86(-11.51%) |
| Mar 13, 2020 | 7.470 | 7.470 | 7.470 | 7.470 | 500 | +0.23(+3.18%) |
| Mar 12, 2020 | 7.240 | 7.240 | 7.240 | 7.240 | 535 | -1.56(-17.73%) |
| Mar 11, 2020 | 8.831 | 9.110 | 8.800 | 8.800 | 550 | -0.63(-6.68%) |
| Mar 10, 2020 | 9.430 | 9.430 | 9.430 | 16 | +0.00(+0.00%) | |
| Mar 09, 2020 | 9.430 | 9.430 | 9.430 | 9.430 | 1,132 | -1.57(-14.27%) |
| Mar 06, 2020 | 11.00 | 11.00 | 11.00 | 11.00 | 100 | -0.71(-6.06%) |
| Mar 05, 2020 | 11.71 | 11.71 | 11.71 | 19 | +0.00(+0.00%) | |
| Mar 04, 2020 | 11.71 | 11.71 | 11.71 | 93 | +0.00(+0.00%) | |
| Mar 03, 2020 | 11.71 | 11.71 | 11.71 | 42 | +0.00(+0.00%) |
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.
