Boral Ltd ADR (OP: BOALY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2018 | 20.39 | 20.39 | 20.39 | 60 | +0.26(+1.29%) | |
| Apr 26, 2018 | 20.13 | 20.13 | 20.13 | 173 | -3.19(-13.68%) | |
| Apr 19, 2018 | 23.32 | 23.32 | 23.32 | 56 | +0.11(+0.47%) | |
| Apr 18, 2018 | 23.21 | 23.21 | 23.21 | 23.21 | 3,701 | -0.23(-0.98%) |
| Apr 16, 2018 | 23.44 | 23.44 | 23.44 | 0 | +0.24(+1.03%) | |
| Apr 13, 2018 | 23.00 | 23.20 | 23.00 | 23.20 | 252 | +0.20(+0.87%) |
| Apr 12, 2018 | 22.39 | 23.00 | 22.39 | 23.00 | 1,075 | +0.05(+0.22%) |
| Apr 02, 2018 | 22.95 | 22.95 | 22.95 | 40 | +0.25(+1.10%) | |
| Mar 28, 2018 | 22.70 | 22.70 | 22.70 | 0 | -0.48(-2.07%) | |
| Mar 27, 2018 | 23.18 | 23.18 | 23.18 | 23.18 | 219 | +0.10(+0.43%) |
| Mar 23, 2018 | 23.08 | 23.08 | 23.08 | 45 | +0.20(+0.87%) | |
| Mar 19, 2018 | 22.88 | 22.88 | 22.88 | 173 | -0.41(-1.76%) | |
| Mar 15, 2018 | 23.29 | 23.29 | 23.29 | 132 | -0.49(-2.06%) | |
| Mar 07, 2018 | 23.78 | 23.78 | 23.78 | 0 | +0.33(+1.41%) | |
| Mar 05, 2018 | 23.45 | 23.45 | 23.45 | 0 | -1.46(-5.86%) | |
| Feb 27, 2018 | 24.91 | 24.91 | 24.91 | 51 | +0.64(+2.62%) | |
| Feb 26, 2018 | 24.27 | 24.27 | 24.27 | 24.27 | 525 | -0.23(-0.92%) |
| Feb 20, 2018 | 24.50 | 24.50 | 24.50 | 0 | +2.03(+9.03%) | |
| Feb 09, 2018 | 22.47 | 22.47 | 22.47 | 0 | -1.09(-4.63%) | |
| Feb 08, 2018 | 23.56 | 23.56 | 23.56 | 23.56 | 100 | -1.00(-4.07%) |
| Feb 05, 2018 | 24.56 | 24.56 | 24.56 | 414 | -1.54(-5.90%) | |
| Feb 01, 2018 | 26.10 | 26.10 | 26.10 | 97 | +0.58(+2.27%) | |
| Jan 31, 2018 | 25.56 | 26.14 | 25.50 | 25.52 | 3,281 | +1.37(+5.67%) |
| Jan 19, 2018 | 24.15 | 24.15 | 24.15 | 0 | -0.04(-0.17%) | |
| Jan 11, 2018 | 24.19 | 24.19 | 24.19 | 460 | +0.21(+0.88%) | |
| Jan 09, 2018 | 23.98 | 23.98 | 23.98 | 0 | -0.65(-2.64%) | |
| Jan 04, 2018 | 24.63 | 24.63 | 24.63 | 0 | -0.11(-0.44%) | |
| Dec 22, 2017 | 24.74 | 24.74 | 24.74 | 29 | +0.72(+3.00%) | |
| Dec 20, 2017 | 24.02 | 24.02 | 24.02 | 30 | +0.28(+1.18%) | |
| Dec 19, 2017 | 23.74 | 23.74 | 23.74 | 23.74 | 400 | +0.37(+1.58%) |
| Dec 14, 2017 | 23.37 | 23.37 | 23.37 | 50 | +0.08(+0.34%) | |
| 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%) |
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.
