Boral Ltd ADR (OP: BOALY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 28, 2009 | 20.50 | 20.50 | 20.50 | 0 | +0.50(+2.50%) | |
| Aug 27, 2009 | 20.00 | 20.00 | 20.00 | 20.00 | 100 | +0.60(+3.09%) |
| Aug 26, 2009 | 19.40 | 19.40 | 19.40 | 19.40 | 500 | +0.40(+2.11%) |
| Aug 24, 2009 | 19.00 | 19.00 | 19.00 | 0 | +0.05(+0.28%) | |
| Aug 19, 2009 | 19.00 | 19.00 | 18.95 | 18.95 | 21,670 | +0.70(+3.82%) |
| Aug 18, 2009 | 18.50 | 18.50 | 18.25 | 18.25 | 1,100 | +0.75(+4.29%) |
| Aug 17, 2009 | 17.50 | 17.50 | 17.50 | 17.50 | 1,400 | -0.25(-1.41%) |
| Aug 14, 2009 | 18.30 | 18.30 | 17.75 | 17.75 | 1,645 | -0.25(-1.39%) |
| Aug 13, 2009 | 18.30 | 18.30 | 18.00 | 18.00 | 15,680 | +0.50(+2.86%) |
| Aug 04, 2009 | 17.50 | 17.50 | 17.50 | 0 | +2.10(+13.64%) | |
| Jul 23, 2009 | 15.40 | 15.40 | 15.40 | 0 | +0.90(+6.21%) | |
| Jul 20, 2009 | 14.50 | 14.50 | 14.50 | 0 | +1.15(+8.61%) | |
| Jul 14, 2009 | 13.35 | 13.35 | 13.35 | 0 | -0.15(-1.11%) | |
| Jun 30, 2009 | 13.50 | 13.50 | 13.50 | 0 | -0.30(-2.17%) | |
| Jun 29, 2009 | 13.80 | 13.80 | 13.80 | 13.80 | 500 | +0.80(+6.15%) |
| Jun 24, 2009 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.10(+0.78%) |
| Jun 23, 2009 | 12.25 | 12.90 | 12.25 | 12.90 | 1,925 | +0.40(+3.20%) |
| Jun 22, 2009 | 12.50 | 12.50 | 12.50 | 12.50 | 210 | -0.55(-4.21%) |
| Jun 18, 2009 | 13.05 | 13.05 | 13.05 | 13.05 | 1,130 | -1.45(-10.00%) |
| Jun 15, 2009 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.55(+3.94%) |
| Jun 12, 2009 | 13.95 | 13.95 | 13.95 | 13.95 | 1,613 | -0.30(-2.11%) |
| Jun 11, 2009 | 14.25 | 14.25 | 14.25 | 14.25 | 140 | +0.10(+0.71%) |
| Jun 09, 2009 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | -0.45(-3.08%) |
| Jun 03, 2009 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | -0.15(-1.02%) |
| Jun 02, 2009 | 14.75 | 14.75 | 14.65 | 14.75 | 22,452 | +2.10(+16.60%) |
| May 29, 2009 | 12.65 | 12.65 | 12.65 | 0 | -0.35(-2.69%) | |
| May 27, 2009 | 13.00 | 13.00 | 13.00 | 0 | +0.25(+1.96%) | |
| May 14, 2009 | 12.75 | 12.75 | 12.75 | 0 | -0.20(-1.54%) | |
| May 13, 2009 | 12.95 | 12.95 | 12.95 | 12.95 | 500 | -1.05(-7.50%) |
| May 08, 2009 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.75(+5.66%) |
| May 07, 2009 | 13.70 | 13.70 | 13.25 | 13.25 | 1,200 | -0.35(-2.57%) |
| May 05, 2009 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | +2.35(+20.89%) |
| Apr 30, 2009 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) | |
| Apr 29, 2009 | 11.25 | 11.25 | 11.25 | 11.25 | 2,366 | +0.30(+2.74%) |
| Apr 28, 2009 | 10.75 | 10.95 | 10.75 | 10.95 | 1,276 | +0.30(+2.82%) |
| Apr 27, 2009 | 10.75 | 10.75 | 10.60 | 10.65 | 3,753 | +0.35(+3.40%) |
| Mar 24, 2009 | 10.30 | 10.30 | 10.30 | 0 | +3.35(+48.20%) | |
| Mar 03, 2009 | 6.950 | 6.950 | 6.950 | 6.950 | 0 | +0.00(+0.00%) |
| Mar 02, 2009 | 6.950 | 6.950 | 6.950 | 6.950 | 100 | -0.90(-11.46%) |
| Feb 27, 2009 | 8.000 | 8.000 | 7.850 | 7.850 | 0 | +0.00(+0.00%) |
| Feb 26, 2009 | 8.000 | 8.000 | 7.850 | 7.850 | 2,000 | -0.05(-0.63%) |
| Feb 24, 2009 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) | |
| Feb 23, 2009 | 7.900 | 7.900 | 7.900 | 7.900 | 500 | -0.10(-1.25%) |
| Feb 19, 2009 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
| Feb 18, 2009 | 8.000 | 8.250 | 8.000 | 8.000 | 800 | -0.45(-5.33%) |
| Feb 11, 2009 | 8.450 | 8.450 | 8.450 | 0 | +0.00(+0.00%) | |
| Feb 10, 2009 | 8.450 | 8.450 | 8.450 | 8.450 | 500 | -4.25(-33.46%) |
| Jan 13, 2009 | 12.70 | 12.70 | 12.70 | 0 | +0.00(+0.00%) | |
| Jan 12, 2009 | 12.70 | 12.70 | 12.70 | 12.70 | 368 | +0.00(+0.00%) |
| Dec 30, 2008 | 12.70 | 12.70 | 12.70 | 0 | +0.00(+0.00%) | |
| Dec 29, 2008 | 12.70 | 12.70 | 12.70 | 12.70 | 177 | +2.50(+24.51%) |
| Dec 19, 2008 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
| Dec 18, 2008 | 10.20 | 10.20 | 10.20 | 10.20 | 1,700 | +0.00(+0.00%) |
| Nov 14, 2008 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
| Nov 13, 2008 | 10.20 | 10.20 | 10.20 | 10.20 | 2,889 | -2.05(-16.75%) |
| Nov 05, 2008 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) | |
| Nov 04, 2008 | 12.25 | 12.25 | 12.25 | 12.25 | 104,941 | +0.65(+5.62%) |
| Nov 03, 2008 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) | |
| Oct 31, 2008 | 11.60 | 11.60 | 11.60 | 11.60 | 2,125 | -1.42(-10.91%) |
| Oct 28, 2008 | 13.02 | 13.02 | 13.02 | 0 | +0.00(+0.00%) | |
| Oct 27, 2008 | 13.02 | 13.02 | 13.02 | 13.02 | 750 | -0.98(-7.00%) |
| Oct 24, 2008 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Oct 23, 2008 | 14.00 | 14.00 | 14.00 | 14.00 | 9,008 | -0.90(-6.04%) |
| Oct 16, 2008 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
| Oct 15, 2008 | 14.90 | 14.90 | 14.90 | 14.90 | 500 | -1.70(-10.24%) |
| Oct 14, 2008 | 13.55 | 16.60 | 16.60 | 16.60 | 200 | +3.05(+22.51%) |
| Oct 13, 2008 | 13.55 | 13.55 | 13.55 | 0 | +0.00(+0.00%) | |
| Oct 10, 2008 | 13.55 | 13.55 | 13.55 | 13.55 | 300 | -4.95(-26.76%) |
| Oct 08, 2008 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) | |
| Oct 07, 2008 | 16.00 | 18.50 | 18.50 | 18.50 | 400 | +2.50(+15.62%) |
| Oct 06, 2008 | 16.00 | 16.00 | 16.00 | 16.00 | 300 | -4.50(-21.95%) |
| Sep 29, 2008 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) | |
| Sep 26, 2008 | 20.50 | 20.50 | 20.50 | 20.50 | 3,301 | -0.50(-2.38%) |
| Sep 25, 2008 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
| Sep 24, 2008 | 21.00 | 21.00 | 21.00 | 21.00 | 2,800 | +1.70(+8.81%) |
| Sep 19, 2008 | 19.30 | 19.30 | 19.30 | 19.30 | 0 | +0.00(+0.00%) |
| Sep 18, 2008 | 19.30 | 19.30 | 19.30 | 19.30 | 4,800 | -1.40(-6.76%) |
| Sep 08, 2008 | 20.70 | 20.70 | 20.70 | 0 | +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.
