Boral Ltd ADR (OP: BOALY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Sep 04, 2018 | 21.00 | 21.00 | 21.00 | 5 | +0.00(+0.00%) | |
| Aug 31, 2018 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
| Aug 30, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 208 | +0.40(+1.94%) |
| Aug 29, 2018 | 20.60 | 20.60 | 20.60 | 20.60 | 108 | +2.14(+11.59%) |
| Aug 23, 2018 | 18.46 | 18.46 | 18.46 | 0 | -0.31(-1.65%) | |
| Aug 22, 2018 | 18.77 | 18.77 | 18.77 | 18.77 | 169 | -0.08(-0.42%) |
| Aug 21, 2018 | 18.85 | 18.85 | 18.85 | 2 | +0.00(+0.00%) | |
| Aug 20, 2018 | 18.85 | 18.85 | 18.85 | 1 | +0.00(+0.00%) | |
| Aug 14, 2018 | 18.85 | 18.85 | 18.85 | 0 | +0.14(+0.72%) | |
| Aug 13, 2018 | 18.71 | 18.71 | 18.71 | 18.71 | 603 | -0.43(-2.27%) |
| Aug 09, 2018 | 19.15 | 19.15 | 19.15 | 0 | -0.16(-0.83%) | |
| Aug 06, 2018 | 19.31 | 19.31 | 19.31 | 0 | +0.00(+0.00%) | |
| Jul 30, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 27, 2018 | 19.22 | 19.22 | 19.22 | 19.22 | 700 | +0.41(+2.18%) |
| Jul 12, 2018 | 18.81 | 18.81 | 18.81 | 0 | -0.67(-3.44%) | |
| Jul 11, 2018 | 19.48 | 19.48 | 19.48 | 19.48 | 108 | -0.15(-0.76%) |
| Jun 29, 2018 | 19.63 | 19.63 | 19.63 | 0 | +0.02(+0.10%) | |
| Jun 28, 2018 | 19.61 | 19.61 | 19.61 | 19.61 | 374 | +0.21(+1.09%) |
| Jun 27, 2018 | 19.14 | 19.40 | 19.14 | 19.40 | 1,305 | +0.02(+0.10%) |
| Jun 20, 2018 | 19.38 | 19.38 | 19.38 | 70 | +0.08(+0.41%) | |
| Jun 04, 2018 | 19.30 | 19.30 | 19.30 | 75 | +0.78(+4.21%) | |
| May 29, 2018 | 18.52 | 18.52 | 18.52 | 35 | -0.66(-3.44%) | |
| May 24, 2018 | 19.18 | 19.18 | 19.18 | 0 | +0.25(+1.32%) | |
| May 22, 2018 | 18.93 | 18.93 | 18.93 | 33 | -0.84(-4.25%) | |
| May 14, 2018 | 19.77 | 19.77 | 19.77 | 153 | +0.71(+3.73%) | |
| May 08, 2018 | 19.06 | 19.06 | 19.06 | 0 | -0.70(-3.54%) | |
| May 04, 2018 | 19.76 | 19.76 | 19.76 | 0 | -0.63(-3.09%) | |
| 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%) |
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.
