Boral Ltd ADR (OP: BOALY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2019 | 11.73 | 11.73 | 11.73 | 11.73 | 400 | -0.07(-0.59%) |
| Aug 29, 2019 | 11.80 | 11.80 | 11.80 | 11.80 | 500 | +0.34(+2.95%) |
| Aug 28, 2019 | 11.46 | 11.46 | 11.46 | 11.46 | 172 | -1.79(-13.50%) |
| Aug 23, 2019 | 13.25 | 13.25 | 13.25 | 0 | -0.31(-2.29%) | |
| Aug 22, 2019 | 13.56 | 13.56 | 13.56 | 13.56 | 200 | +0.00(+0.00%) |
| Aug 20, 2019 | 13.56 | 13.56 | 13.56 | 0 | +0.00(+0.00%) | |
| Aug 19, 2019 | 13.56 | 13.56 | 13.56 | 13.56 | 1,682 | +0.24(+1.80%) |
| Aug 16, 2019 | 13.32 | 13.32 | 13.32 | 63 | +0.00(+0.00%) | |
| Aug 15, 2019 | 13.57 | 13.57 | 13.32 | 13.32 | 517 | +0.03(+0.26%) |
| Aug 14, 2019 | 13.29 | 13.29 | 13.29 | 13.29 | 716 | -0.51(-3.73%) |
| Aug 13, 2019 | 13.80 | 13.80 | 13.60 | 13.80 | 507 | -0.02(-0.14%) |
| Aug 09, 2019 | 13.82 | 13.82 | 13.82 | 0 | +0.52(+3.91%) | |
| Aug 07, 2019 | 13.30 | 13.30 | 13.30 | 0 | -2.18(-14.08%) | |
| Jul 24, 2019 | 15.48 | 15.48 | 15.48 | 0 | -0.04(-0.26%) | |
| Jul 23, 2019 | 15.52 | 15.52 | 15.52 | 30 | +0.00(+0.00%) | |
| Jul 19, 2019 | 15.52 | 15.52 | 15.52 | 0 | +0.83(+5.65%) | |
| Jul 17, 2019 | 14.69 | 14.69 | 14.69 | 0 | +0.00(+0.00%) | |
| Jul 15, 2019 | 14.69 | 14.69 | 14.69 | 0 | +0.00(+0.00%) | |
| Jul 12, 2019 | 14.69 | 14.69 | 14.69 | 40 | +0.00(+0.00%) | |
| Jul 10, 2019 | 14.69 | 14.69 | 14.69 | 0 | -0.33(-2.20%) | |
| Jul 05, 2019 | 15.02 | 15.02 | 15.02 | 0 | +0.64(+4.45%) | |
| Jul 03, 2019 | 14.38 | 14.38 | 14.38 | 74 | +0.00(+0.00%) | |
| Jul 01, 2019 | 14.38 | 14.38 | 14.38 | 0 | -0.30(-2.04%) | |
| Jun 27, 2019 | 14.68 | 14.68 | 14.68 | 0 | +0.00(+0.00%) | |
| Jun 25, 2019 | 14.68 | 14.68 | 14.68 | 0 | +0.00(+0.00%) | |
| Jun 21, 2019 | 14.68 | 14.68 | 14.68 | 0 | -0.40(-2.65%) | |
| Jun 13, 2019 | 15.08 | 15.08 | 15.08 | 0 | +0.00(+0.00%) | |
| Jun 12, 2019 | 15.08 | 15.08 | 15.08 | 15.08 | 200 | +0.30(+2.03%) |
| Jun 11, 2019 | 14.78 | 14.78 | 14.78 | 74 | +0.00(+0.00%) | |
| Jun 07, 2019 | 14.78 | 14.78 | 14.78 | 0 | -0.56(-3.65%) | |
| Jun 03, 2019 | 15.34 | 15.34 | 15.34 | 0 | +0.00(+0.00%) | |
| May 31, 2019 | 15.34 | 15.34 | 15.34 | 15.34 | 100 | +1.27(+9.03%) |
| May 29, 2019 | 14.07 | 14.07 | 14.07 | 0 | +0.00(+0.00%) | |
| May 28, 2019 | 14.07 | 14.07 | 14.07 | 14.07 | 1,343 | -0.06(-0.42%) |
| May 23, 2019 | 14.13 | 14.13 | 14.13 | 0 | +0.00(+0.00%) | |
| May 22, 2019 | 14.13 | 14.13 | 14.13 | 14.13 | 1,280 | +1.24(+9.62%) |
| May 15, 2019 | 12.89 | 12.89 | 12.89 | 0 | +0.00(+0.00%) | |
| May 14, 2019 | 12.89 | 12.89 | 12.89 | 58 | +0.00(+0.00%) | |
| May 13, 2019 | 12.89 | 12.89 | 12.89 | 12.89 | 190 | -0.61(-4.52%) |
| May 10, 2019 | 13.50 | 13.50 | 13.50 | 13.50 | 700 | -0.26(-1.89%) |
| May 09, 2019 | 13.76 | 13.76 | 13.76 | 12 | +0.00(+0.00%) | |
| May 07, 2019 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) | |
| May 06, 2019 | 13.76 | 13.76 | 13.76 | 58 | +0.00(+0.00%) | |
| May 02, 2019 | 13.76 | 13.76 | 13.76 | 0 | +0.16(+1.18%) | |
| May 01, 2019 | 13.60 | 13.60 | 13.60 | 13.60 | 300 | +0.08(+0.57%) |
| Apr 30, 2019 | 13.52 | 13.52 | 13.52 | 100 | +0.00(+0.00%) | |
| Apr 26, 2019 | 13.52 | 13.52 | 13.52 | 0 | -0.24(-1.72%) | |
| Apr 25, 2019 | 13.76 | 13.76 | 13.76 | 106 | +0.00(+0.00%) | |
| Apr 22, 2019 | 13.76 | 13.76 | 13.76 | 0 | -0.09(-0.65%) | |
| Apr 18, 2019 | 13.85 | 13.85 | 13.85 | 13.85 | 7,000 | -0.35(-2.46%) |
| Apr 17, 2019 | 14.20 | 14.20 | 14.20 | 14.20 | 820 | +0.78(+5.81%) |
| Apr 12, 2019 | 13.42 | 13.42 | 13.42 | 0 | +0.24(+1.82%) | |
| Apr 11, 2019 | 13.18 | 13.18 | 13.18 | 13.18 | 195 | -0.38(-2.80%) |
| Apr 10, 2019 | 13.56 | 13.56 | 13.56 | 1,216 | +0.00(+0.00%) | |
| Apr 09, 2019 | 13.56 | 13.56 | 13.56 | 189 | +0.00(+0.00%) | |
| Apr 08, 2019 | 13.21 | 13.56 | 13.21 | 13.56 | 1,888 | +0.76(+5.94%) |
| Apr 05, 2019 | 12.80 | 12.80 | 12.80 | 94 | +0.00(+0.00%) | |
| Apr 04, 2019 | 12.80 | 12.80 | 12.80 | 50 | +0.00(+0.00%) | |
| Apr 01, 2019 | 12.80 | 12.80 | 12.80 | 0 | +0.00(+0.00%) | |
| Mar 28, 2019 | 12.80 | 12.80 | 12.80 | 0 | +0.31(+2.48%) | |
| Mar 27, 2019 | 12.49 | 12.49 | 12.49 | 12.49 | 800 | -0.36(-2.80%) |
| Mar 26, 2019 | 12.86 | 12.98 | 12.66 | 12.85 | 1,000 | -0.52(-3.85%) |
| Mar 25, 2019 | 13.37 | 13.37 | 13.37 | 23 | +0.00(+0.00%) | |
| Mar 22, 2019 | 13.37 | 13.37 | 13.37 | 76 | +0.00(+0.00%) | |
| Mar 21, 2019 | 13.37 | 13.37 | 13.37 | 50 | +0.00(+0.00%) | |
| Mar 20, 2019 | 13.52 | 13.52 | 13.37 | 13.37 | 1,289 | -0.54(-3.85%) |
| Mar 19, 2019 | 13.90 | 13.90 | 13.90 | 54 | +0.00(+0.00%) | |
| Mar 14, 2019 | 13.90 | 13.90 | 13.90 | 0 | +0.00(+0.00%) | |
| Mar 13, 2019 | 13.90 | 13.90 | 13.90 | 13.90 | 300 | -0.25(-1.77%) |
| Mar 07, 2019 | 14.15 | 14.15 | 14.15 | 0 | +0.00(+0.00%) | |
| Mar 06, 2019 | 14.15 | 14.15 | 14.15 | 14.15 | 372 | +0.05(+0.35%) |
| Mar 05, 2019 | 14.10 | 14.10 | 14.10 | 14.10 | 321 | +0.36(+2.62%) |
| Mar 04, 2019 | 13.74 | 13.74 | 13.74 | 4 | +0.00(+0.00%) | |
| Feb 28, 2019 | 13.74 | 13.74 | 13.74 | 0 | +0.00(+0.00%) | |
| Feb 26, 2019 | 13.74 | 13.74 | 13.74 | 0 | +0.00(+0.00%) | |
| Feb 25, 2019 | 13.74 | 13.74 | 13.74 | 13.74 | 205 | +0.13(+0.96%) |
| Feb 14, 2019 | 13.61 | 13.61 | 13.61 | 0 | +0.07(+0.52%) | |
| Feb 13, 2019 | 13.54 | 13.54 | 13.54 | 13.54 | 100 | +0.69(+5.37%) |
| Feb 08, 2019 | 12.85 | 12.85 | 12.85 | 0 | +0.00(+0.00%) | |
| Feb 05, 2019 | 12.85 | 12.85 | 12.85 | 0 | +0.00(+0.00%) | |
| Feb 04, 2019 | 12.85 | 12.85 | 12.85 | 12.85 | 672 | -1.17(-8.35%) |
| Feb 01, 2019 | 14.02 | 14.02 | 14.02 | 14.02 | 1,100 | +0.19(+1.38%) |
| Jan 31, 2019 | 13.83 | 13.83 | 13.83 | 14 | +0.00(+0.00%) | |
| Jan 30, 2019 | 13.83 | 13.83 | 13.83 | 13.83 | 100 | +0.16(+1.16%) |
| Jan 29, 2019 | 13.67 | 13.67 | 13.67 | 34 | +0.00(+0.00%) | |
| Jan 28, 2019 | 13.67 | 13.67 | 13.67 | 13.67 | 116 | -0.67(-4.67%) |
| Jan 25, 2019 | 14.34 | 14.34 | 14.34 | 10 | +0.00(+0.00%) | |
| Jan 24, 2019 | 14.34 | 14.34 | 14.34 | 14.34 | 342 | -0.01(-0.07%) |
| Jan 22, 2019 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) | |
| Jan 17, 2019 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) | |
| Jan 16, 2019 | 14.35 | 14.35 | 14.35 | 12 | +0.00(+0.00%) | |
| Jan 14, 2019 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) | |
| Jan 11, 2019 | 14.35 | 14.35 | 14.35 | 17 | +0.00(+0.00%) | |
| Jan 10, 2019 | 14.35 | 14.35 | 14.35 | 69 | +0.00(+0.00%) | |
| Jan 09, 2019 | 14.55 | 14.55 | 14.35 | 14.35 | 2,488 | +0.97(+7.25%) |
| Jan 07, 2019 | 13.38 | 13.38 | 13.38 | 0 | +0.00(+0.00%) | |
| Jan 04, 2019 | 13.38 | 13.38 | 13.38 | 68 | +0.00(+0.00%) | |
| Jan 03, 2019 | 13.38 | 13.38 | 13.38 | 13.38 | 123 | -0.46(-3.32%) |
| Jan 02, 2019 | 13.84 | 13.84 | 13.84 | 38 | +0.00(+0.00%) | |
| Dec 31, 2018 | 13.84 | 13.84 | 13.84 | 77 | +0.00(+0.00%) | |
| Dec 28, 2018 | 13.84 | 13.84 | 13.84 | 37 | +0.00(+0.00%) | |
| Dec 27, 2018 | 13.84 | 13.84 | 13.84 | 117 | +0.00(+0.00%) | |
| Dec 26, 2018 | 13.20 | 13.84 | 13.10 | 13.84 | 4,200 | +0.70(+5.33%) |
| Dec 24, 2018 | 13.17 | 13.17 | 13.14 | 13.14 | 200 | -0.85(-6.08%) |
| Dec 20, 2018 | 13.99 | 13.99 | 13.99 | 0 | +0.01(+0.07%) | |
| Dec 19, 2018 | 13.98 | 13.98 | 13.98 | 28 | +0.00(+0.00%) | |
| Dec 18, 2018 | 13.98 | 13.98 | 13.98 | 13.98 | 270 | -0.17(-1.20%) |
| Dec 17, 2018 | 14.15 | 14.15 | 14.15 | 204 | +0.00(+0.00%) | |
| Dec 13, 2018 | 14.15 | 14.15 | 14.15 | 0 | +0.00(+0.00%) | |
| Dec 12, 2018 | 14.69 | 14.69 | 14.15 | 14.15 | 716 | +0.31(+2.24%) |
| Dec 11, 2018 | 13.84 | 13.84 | 13.84 | 13.84 | 166 | +0.01(+0.07%) |
| Dec 10, 2018 | 13.83 | 13.83 | 13.83 | 13.83 | 191 | -0.67(-4.62%) |
| Dec 07, 2018 | 14.50 | 14.50 | 14.50 | 89 | +0.00(+0.00%) | |
| Dec 06, 2018 | 14.93 | 14.93 | 14.50 | 14.50 | 1,088 | -1.03(-6.63%) |
| Dec 04, 2018 | 15.53 | 15.53 | 15.53 | 15.53 | 100 | +0.23(+1.50%) |
| Dec 03, 2018 | 15.30 | 15.30 | 15.30 | 15.30 | 282 | +0.59(+4.01%) |
| Nov 30, 2018 | 14.71 | 14.71 | 14.71 | 7 | +0.00(+0.00%) | |
| Nov 28, 2018 | 14.71 | 14.71 | 14.71 | 0 | +0.00(+0.00%) | |
| Nov 26, 2018 | 14.71 | 14.71 | 14.71 | 0 | +0.23(+1.55%) | |
| Nov 21, 2018 | 14.48 | 14.48 | 14.48 | 0 | -0.01(-0.03%) | |
| Nov 20, 2018 | 14.49 | 14.49 | 14.49 | 14.49 | 196 | -0.65(-4.29%) |
| Nov 19, 2018 | 15.09 | 15.14 | 15.09 | 15.14 | 1,937 | -0.47(-3.01%) |
| Nov 16, 2018 | 15.61 | 15.61 | 15.61 | 46 | +0.00(+0.00%) | |
| Nov 15, 2018 | 15.61 | 15.61 | 15.61 | 30 | +0.00(+0.00%) | |
| Nov 14, 2018 | 15.61 | 15.61 | 15.61 | 81 | +0.00(+0.00%) | |
| Nov 12, 2018 | 15.61 | 15.61 | 15.61 | 0 | -0.41(-2.56%) | |
| Nov 09, 2018 | 16.02 | 16.02 | 16.02 | 48 | +0.00(+0.00%) | |
| Nov 08, 2018 | 16.02 | 16.02 | 16.02 | 16.02 | 152 | -0.01(-0.06%) |
| Nov 07, 2018 | 16.03 | 16.03 | 16.03 | 16.03 | 221 | -0.12(-0.74%) |
| Nov 06, 2018 | 16.15 | 16.15 | 16.15 | 12 | +0.00(+0.00%) | |
| Nov 05, 2018 | 16.15 | 16.15 | 16.15 | 16 | +0.00(+0.00%) | |
| Nov 02, 2018 | 16.15 | 16.15 | 16.15 | 31 | +0.00(+0.00%) | |
| Nov 01, 2018 | 16.20 | 16.20 | 16.15 | 16.15 | 1,900 | +0.69(+4.46%) |
| Oct 30, 2018 | 15.46 | 15.46 | 15.46 | 0 | -0.21(-1.34%) | |
| Oct 29, 2018 | 15.67 | 15.67 | 15.67 | 15.67 | 1,806 | -0.42(-2.61%) |
| Oct 26, 2018 | 16.09 | 16.09 | 16.09 | 6 | +0.00(+0.00%) | |
| Oct 24, 2018 | 16.09 | 16.09 | 16.09 | 0 | -0.14(-0.86%) | |
| Oct 23, 2018 | 16.23 | 16.23 | 16.23 | 16.23 | 437 | -1.08(-6.24%) |
| Oct 19, 2018 | 17.31 | 17.31 | 17.31 | 0 | -1.24(-6.68%) | |
| Oct 16, 2018 | 18.55 | 18.55 | 18.55 | 0 | -1.31(-6.60%) | |
| Oct 15, 2018 | 19.86 | 19.86 | 19.86 | 21 | +0.00(+0.00%) | |
| Oct 12, 2018 | 19.86 | 19.86 | 19.86 | 65 | +0.00(+0.00%) | |
| Oct 11, 2018 | 19.86 | 19.86 | 19.86 | 6 | +0.00(+0.00%) | |
| Oct 10, 2018 | 19.86 | 19.86 | 19.86 | 9 | +0.00(+0.00%) | |
| Oct 09, 2018 | 19.86 | 19.86 | 19.86 | 3 | +0.00(+0.00%) | |
| Oct 08, 2018 | 19.86 | 19.86 | 19.86 | 9 | +0.00(+0.00%) | |
| Oct 05, 2018 | 19.86 | 19.86 | 19.86 | 9 | +0.00(+0.00%) | |
| Oct 04, 2018 | 19.86 | 19.86 | 19.86 | 1 | +0.00(+0.00%) | |
| Oct 01, 2018 | 19.86 | 19.86 | 19.86 | 0 | +0.07(+0.35%) | |
| Sep 28, 2018 | 19.79 | 19.79 | 19.79 | 5 | +0.00(+0.00%) | |
| Sep 26, 2018 | 19.79 | 19.79 | 19.79 | 0 | -0.65(-3.18%) | |
| Sep 25, 2018 | 20.15 | 20.44 | 20.15 | 20.44 | 722 | +0.29(+1.44%) |
| Sep 24, 2018 | 20.15 | 20.15 | 20.15 | 6 | +0.00(+0.00%) | |
| Sep 21, 2018 | 20.15 | 20.15 | 20.15 | 5 | +0.00(+0.00%) | |
| Sep 20, 2018 | 20.15 | 20.15 | 20.15 | 20.15 | 1,055 | +0.77(+3.97%) |
| Sep 18, 2018 | 19.38 | 19.38 | 19.38 | 0 | -0.22(-1.12%) | |
| Sep 17, 2018 | 19.60 | 19.60 | 19.60 | 1 | +0.00(+0.00%) | |
| Sep 14, 2018 | 19.93 | 19.93 | 19.60 | 19.60 | 500 | -1.40(-6.67%) |
| Sep 13, 2018 | 21.00 | 21.00 | 21.00 | 1 | +0.00(+0.00%) | |
| Sep 07, 2018 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
| Sep 06, 2018 | 21.00 | 21.00 | 21.00 | 4 | +0.00(+0.00%) | |
| Sep 05, 2018 | 21.00 | 21.00 | 21.00 | 56 | +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.
