Boral Ltd ADR (OP: BOALY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Mar 02, 2020 | 11.73 | 11.73 | 11.71 | 11.71 | 355 | +0.24(+2.09%) |
| Feb 28, 2020 | 11.73 | 11.73 | 11.47 | 11.47 | 300 | -1.07(-8.53%) |
| Feb 27, 2020 | 12.54 | 12.54 | 12.54 | 17 | +0.00(+0.00%) | |
| Feb 26, 2020 | 12.53 | 12.54 | 12.53 | 12.54 | 1,946 | -0.01(-0.08%) |
| Feb 25, 2020 | 12.55 | 12.55 | 12.55 | 12.55 | 250 | -0.06(-0.48%) |
| Feb 24, 2020 | 13.19 | 13.19 | 12.61 | 12.61 | 648 | -0.43(-3.30%) |
| Feb 21, 2020 | 13.04 | 13.04 | 13.04 | 51 | +0.00(+0.00%) | |
| Feb 20, 2020 | 12.95 | 13.04 | 12.90 | 13.04 | 998 | +0.44(+3.49%) |
| Feb 19, 2020 | 12.60 | 12.60 | 12.60 | 1 | +0.00(+0.00%) | |
| Feb 18, 2020 | 12.60 | 12.60 | 12.60 | 94 | +0.00(+0.00%) | |
| Feb 12, 2020 | 12.60 | 12.60 | 12.60 | 0 | +0.00(+0.00%) | |
| Feb 11, 2020 | 12.60 | 12.60 | 12.60 | 12.60 | 195 | -0.12(-0.94%) |
| Feb 10, 2020 | 12.72 | 12.72 | 12.72 | 12.72 | 203 | -1.08(-7.83%) |
| Feb 07, 2020 | 13.80 | 13.80 | 13.80 | 13.80 | 300 | +0.07(+0.51%) |
| Feb 04, 2020 | 13.73 | 13.73 | 13.73 | 0 | +0.00(+0.00%) | |
| Jan 30, 2020 | 13.73 | 13.73 | 13.73 | 0 | +0.00(+0.00%) | |
| Jan 29, 2020 | 13.73 | 13.73 | 13.73 | 13.73 | 238 | +0.95(+7.43%) |
| Jan 27, 2020 | 12.78 | 12.78 | 12.78 | 0 | +0.00(+0.00%) | |
| Jan 21, 2020 | 12.78 | 12.78 | 12.78 | 0 | +0.00(+0.00%) | |
| Jan 14, 2020 | 12.78 | 12.78 | 12.78 | 0 | +0.00(+0.00%) | |
| Jan 13, 2020 | 12.78 | 12.78 | 12.78 | 15 | +0.00(+0.00%) | |
| Jan 10, 2020 | 12.78 | 12.78 | 12.78 | 32 | +0.00(+0.00%) | |
| Jan 07, 2020 | 12.78 | 12.78 | 12.78 | 0 | -0.03(-0.23%) | |
| Jan 06, 2020 | 12.81 | 12.81 | 12.81 | 47 | +0.00(+0.00%) | |
| Jan 03, 2020 | 12.56 | 12.81 | 12.56 | 12.81 | 300 | +0.49(+3.98%) |
| Dec 31, 2019 | 12.32 | 12.32 | 12.32 | 0 | +0.00(+0.00%) | |
| Dec 27, 2019 | 12.32 | 12.32 | 12.32 | 0 | +0.00(+0.00%) | |
| Dec 26, 2019 | 12.32 | 12.32 | 12.32 | 8 | +0.00(+0.00%) | |
| Dec 24, 2019 | 12.32 | 12.32 | 12.32 | 67 | +0.00(+0.00%) | |
| Dec 23, 2019 | 12.32 | 12.32 | 12.32 | 9 | +0.00(+0.00%) | |
| Dec 20, 2019 | 12.32 | 12.32 | 12.32 | 94 | +0.00(+0.00%) | |
| Dec 19, 2019 | 12.32 | 12.32 | 12.32 | 59 | +0.00(+0.00%) | |
| Dec 18, 2019 | 12.32 | 12.32 | 12.32 | 18 | +0.00(+0.00%) | |
| Dec 13, 2019 | 12.32 | 12.32 | 12.32 | 0 | -0.39(-3.07%) | |
| Dec 12, 2019 | 12.71 | 12.76 | 12.71 | 12.71 | 208 | +0.29(+2.33%) |
| Dec 11, 2019 | 12.18 | 12.42 | 12.18 | 12.42 | 1,108 | +0.00(+0.00%) |
| Dec 09, 2019 | 12.42 | 12.42 | 12.42 | 0 | +0.00(+0.00%) | |
| Dec 06, 2019 | 12.42 | 12.45 | 12.42 | 12.42 | 1,700 | -1.09(-8.07%) |
| Dec 05, 2019 | 13.51 | 13.51 | 13.51 | 68 | +0.00(+0.00%) | |
| Dec 04, 2019 | 13.51 | 13.51 | 13.51 | 13.51 | 271 | -0.13(-0.95%) |
| Nov 22, 2019 | 13.64 | 13.64 | 13.64 | 0 | +0.00(+0.00%) | |
| Nov 21, 2019 | 13.64 | 13.64 | 13.64 | 13.64 | 268 | +0.32(+2.40%) |
| Nov 20, 2019 | 13.32 | 13.32 | 13.32 | 13.32 | 1,160 | -0.18(-1.33%) |
| Nov 13, 2019 | 13.50 | 13.50 | 13.50 | 0 | -0.31(-2.24%) | |
| Nov 12, 2019 | 13.81 | 13.81 | 13.81 | 11 | +0.00(+0.00%) | |
| Nov 11, 2019 | 13.81 | 13.81 | 13.81 | 6 | +0.00(+0.00%) | |
| Nov 07, 2019 | 13.81 | 13.81 | 13.81 | 0 | +0.00(+0.00%) | |
| Nov 06, 2019 | 13.81 | 13.81 | 13.81 | 13.81 | 236 | -0.44(-3.09%) |
| Nov 05, 2019 | 14.25 | 14.25 | 14.25 | 14.25 | 278 | -0.09(-0.63%) |
| Nov 04, 2019 | 14.34 | 14.34 | 14.34 | 14.34 | 100 | +1.24(+9.47%) |
| Oct 31, 2019 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) | |
| Oct 29, 2019 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) | |
| Oct 24, 2019 | 13.10 | 13.10 | 13.10 | 0 | -0.14(-1.06%) | |
| Oct 22, 2019 | 13.24 | 13.24 | 13.24 | 0 | +0.00(+0.00%) | |
| Oct 21, 2019 | 12.77 | 13.24 | 12.77 | 13.24 | 765 | -0.01(-0.08%) |
| Oct 17, 2019 | 13.25 | 13.25 | 13.25 | 0 | -0.25(-1.85%) | |
| Oct 15, 2019 | 13.50 | 13.50 | 13.50 | 0 | +0.75(+5.92%) | |
| Oct 14, 2019 | 12.75 | 12.75 | 12.75 | 12.75 | 187 | +0.04(+0.28%) |
| Oct 11, 2019 | 12.38 | 12.71 | 12.38 | 12.71 | 500 | +0.40(+3.25%) |
| Oct 08, 2019 | 12.31 | 12.31 | 12.31 | 0 | +0.06(+0.49%) | |
| Oct 07, 2019 | 12.25 | 12.25 | 12.25 | 56 | +0.00(+0.00%) | |
| Oct 04, 2019 | 12.25 | 12.25 | 12.25 | 188 | +0.00(+0.00%) | |
| Oct 03, 2019 | 12.30 | 12.30 | 12.25 | 12.25 | 1,784 | -0.75(-5.77%) |
| Oct 02, 2019 | 13.00 | 13.00 | 13.00 | 96 | +0.00(+0.00%) | |
| Oct 01, 2019 | 13.00 | 13.00 | 13.00 | 13.00 | 500 | -0.17(-1.29%) |
| Sep 30, 2019 | 13.17 | 13.17 | 13.17 | 13.17 | 387 | +0.14(+1.07%) |
| Sep 26, 2019 | 13.03 | 13.03 | 13.03 | 0 | +0.00(+0.00%) | |
| Sep 25, 2019 | 13.03 | 13.03 | 13.03 | 13.03 | 325 | +0.37(+2.92%) |
| Sep 23, 2019 | 12.66 | 12.66 | 12.66 | 0 | +0.00(+0.00%) | |
| Sep 17, 2019 | 12.66 | 12.66 | 12.66 | 0 | +0.00(+0.00%) | |
| Sep 16, 2019 | 12.66 | 12.66 | 12.66 | 185 | +0.00(+0.00%) | |
| Sep 13, 2019 | 12.66 | 12.66 | 12.66 | 76 | +0.00(+0.00%) | |
| Sep 12, 2019 | 12.66 | 12.66 | 12.66 | 16 | +0.00(+0.00%) | |
| Sep 10, 2019 | 12.66 | 12.66 | 12.66 | 0 | +0.00(+0.00%) | |
| Sep 09, 2019 | 12.44 | 12.66 | 12.44 | 12.66 | 5,452 | +0.95(+8.09%) |
| Sep 06, 2019 | 11.71 | 11.71 | 11.71 | 36 | +0.00(+0.00%) | |
| Sep 05, 2019 | 11.71 | 11.71 | 11.71 | 11.71 | 1,657 | +0.00(+0.03%) |
| Sep 03, 2019 | 11.71 | 11.71 | 11.71 | 0 | -0.02(-0.17%) | |
| 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%) |
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.