ASX Code:       Code Lookup
 

(BLD) BORAL LIMITED.

ORDINARY FULLY PAID

21 Aug 2014 18:50 Delayed add to portfolioadd to watchlist
Last Price +/- % Open High Volume
$5.3000 $-0.0200 -0.4% 5.3700 5.3900 4,168,856
Bid Ask # Bid # Ask Low Value
5.2600 5.3100 N/A N/A 5.2600 22,118,407
 
Summary
Charts
Dividend details
News
Company Announcements
1 Year price history
Related Securities
Course of sales
Summary
download price history
Date Open High Low Close Volume Cumulative
Dilution Factor
20-Aug-2014 5.3000 5.3400 5.2700 5.3200 1,790,316 1
19-Aug-2014 5.2500 5.2800 5.2200 5.2700 1,585,311 1
18-Aug-2014 5.1500 5.2100 5.1400 5.1900 1,388,650 1
15-Aug-2014 5.0700 5.2100 5.0500 5.1500 4,949,023 1
14-Aug-2014 5.2200 5.2550 5.1950 5.2200 3,170,230 1
13-Aug-2014 5.2000 5.2600 5.1500 5.2200 3,075,140 1
12-Aug-2014 5.2400 5.2800 5.2000 5.2100 5,422,416 1
11-Aug-2014 5.2900 5.2950 5.2400 5.2500 2,045,539 1
08-Aug-2014 5.2600 5.3000 5.2600 5.2700 4,260,743 1
07-Aug-2014 5.2500 5.3200 5.2500 5.3000 3,388,927 1
06-Aug-2014 5.2300 5.3400 5.2300 5.2900 3,377,331 1
05-Aug-2014 5.2200 5.2700 5.2200 5.2300 1,889,452 1
04-Aug-2014 5.2100 5.2600 5.2100 5.2300 776,607 1
01-Aug-2014 5.3100 5.3100 5.2300 5.2500 2,155,197 1
31-Jul-2014 5.3000 5.3900 5.3000 5.3600 2,882,431 1
30-Jul-2014 5.2600 5.3300 5.2400 5.3200 3,201,509 1
29-Jul-2014 5.2600 5.2800 5.2300 5.2700 1,932,865 1
28-Jul-2014 5.3100 5.3400 5.2700 5.2900 1,923,140 1
25-Jul-2014 5.3300 5.3500 5.2800 5.3400 2,275,976 1
24-Jul-2014 5.3600 5.3800 5.3000 5.3700 3,278,675 1
23-Jul-2014 5.4100 5.4700 5.4000 5.4300 2,962,078 1
22-Jul-2014 5.3500 5.4100 5.3400 5.4000 1,531,425 1
21-Jul-2014 5.3500 5.4000 5.3200 5.3800 1,405,228 1
18-Jul-2014 5.3200 5.3900 5.2700 5.3500 2,128,190 1
17-Jul-2014 5.4400 5.4500 5.3500 5.3500 3,906,883 1
16-Jul-2014 5.3700 5.4100 5.3500 5.4100 1,240,284 1
15-Jul-2014 5.4700 5.4800 5.3600 5.4000 1,291,998 1
14-Jul-2014 5.3900 5.4900 5.3800 5.4500 3,322,744 1
11-Jul-2014 5.3300 5.3700 5.3300 5.3500 1,793,975 1
10-Jul-2014 5.3600 5.3800 5.3300 5.3800 2,756,568 1
09-Jul-2014 5.3900 5.4100 5.3050 5.3400 2,485,084 1
08-Jul-2014 5.4400 5.4800 5.4000 5.4400 3,708,910 1
07-Jul-2014 5.4000 5.4500 5.4000 5.4500 2,724,624 1
04-Jul-2014 5.4500 5.4700 5.4100 5.4600 3,177,322 1
03-Jul-2014 5.2800 5.4300 5.2600 5.4000 3,519,925 1
02-Jul-2014 5.2400 5.3100 5.2000 5.2900 2,362,196 1
01-Jul-2014 5.2100 5.2600 5.1650 5.1900 2,729,418 1
30-Jun-2014 5.2900 5.3000 5.2200 5.2500 3,861,537 1
27-Jun-2014 5.4000 5.4000 5.2550 5.3000 3,906,774 1
26-Jun-2014 5.3200 5.3900 5.2900 5.3900 3,252,656 1
25-Jun-2014 5.2300 5.3300 5.2000 5.3000 3,794,980 1
24-Jun-2014 5.2700 5.2900 5.2200 5.2600 1,250,235 1
23-Jun-2014 5.2000 5.2800 5.2000 5.2600 3,257,199 1
20-Jun-2014 5.2500 5.2800 5.1800 5.2000 3,293,969 1
19-Jun-2014 5.2500 5.3200 5.1700 5.3200 4,286,377 1
18-Jun-2014 5.1300 5.1800 5.1250 5.1700 2,862,657 1
17-Jun-2014 5.1500 5.1800 5.1100 5.1300 5,435,017 1
16-Jun-2014 5.1400 5.1700 5.1000 5.1600 3,650,711 1
13-Jun-2014 5.1900 5.1900 5.1100 5.1500 6,294,134 1
12-Jun-2014 5.1800 5.2500 5.1550 5.2300 2,257,096 1
11-Jun-2014 5.2200 5.2600 5.1700 5.2100 2,558,906 1
10-Jun-2014 5.2800 5.2850 5.2250 5.2500 1,852,581 1
06-Jun-2014 5.2200 5.2700 5.2200 5.2600 2,903,786 1
05-Jun-2014 5.2100 5.2800 5.2000 5.2200 2,666,842 1
04-Jun-2014 5.2100 5.2500 5.1100 5.2000 3,866,847 1
03-Jun-2014 5.3300 5.3400 5.1700 5.2000 8,521,700 1
02-Jun-2014 5.3000 5.3550 5.2900 5.3100 4,111,707 1
30-May-2014 5.2900 5.3100 5.2600 5.3000 3,961,278 1
29-May-2014 5.2800 5.2900 5.2400 5.2900 2,919,192 1
28-May-2014 5.2800 5.3300 5.2600 5.2800 2,925,230 1
27-May-2014 5.3000 5.3200 5.2500 5.2700 3,075,175 1
26-May-2014 5.2900 5.3200 5.2700 5.3000 2,689,265 1
23-May-2014 5.3700 5.3900 5.2800 5.2800 2,269,265 1
22-May-2014 5.3400 5.4100 5.3300 5.3800 5,472,628 1
21-May-2014 5.3200 5.3400 5.2450 5.3000 5,095,718 1
20-May-2014 5.3000 5.4000 5.2450 5.3600 5,122,165 1
19-May-2014 5.3500 5.3500 5.2300 5.2500 5,611,235 1
16-May-2014 5.3300 5.3800 5.3200 5.3600 3,834,023 1
15-May-2014 5.3800 5.4200 5.3600 5.4000 3,114,239 1
14-May-2014 5.4600 5.4800 5.3800 5.4100 2,408,749 1
13-May-2014 5.4900 5.5100 5.4200 5.4600 2,274,444 1
12-May-2014 5.4000 5.4700 5.3700 5.4400 4,121,625 1
09-May-2014 5.4800 5.4900 5.3700 5.4000 2,404,869 1
08-May-2014 5.4000 5.4650 5.3700 5.4500 5,552,784 1
07-May-2014 5.3700 5.4200 5.2900 5.4000 9,541,645 1
06-May-2014 5.6300 5.6300 5.5200 5.5200 4,798,743 1
05-May-2014 5.6600 5.6800 5.5700 5.6200 2,648,363 1
02-May-2014 5.6900 5.7050 5.6100 5.6300 3,201,735 1
01-May-2014 5.7400 5.7600 5.6000 5.6400 4,930,707 1
30-Apr-2014 5.7900 5.8000 5.6750 5.6900 3,250,539 1
29-Apr-2014 5.8900 5.9000 5.7500 5.7600 3,455,306 1
28-Apr-2014 5.8700 5.8900 5.7900 5.8400 2,055,725 1
24-Apr-2014 5.9200 5.9300 5.8600 5.8900 2,925,354 1
23-Apr-2014 5.8600 5.9150 5.8300 5.8700 2,201,552 1
22-Apr-2014 5.8500 5.8900 5.8300 5.8600 1,781,338 1
17-Apr-2014 5.8300 5.8400 5.7700 5.8300 1,471,086 1
16-Apr-2014 5.7000 5.7900 5.6800 5.7900 2,164,012 1
15-Apr-2014 5.7000 5.7150 5.6400 5.6900 6,468,230 1
14-Apr-2014 5.8500 5.8500 5.7000 5.7200 8,004,257 1
11-Apr-2014 5.9100 5.9100 5.8400 5.8900 3,653,332 1
10-Apr-2014 5.9600 5.9600 5.8800 5.9400 5,174,137 1
09-Apr-2014 5.8300 5.9100 5.8100 5.8800 6,184,936 1
08-Apr-2014 5.7000 5.7800 5.6800 5.7600 3,241,116 1
07-Apr-2014 5.7300 5.7400 5.6650 5.7000 3,633,487 1
04-Apr-2014 5.7800 5.8300 5.6300 5.7200 7,794,038 1
03-Apr-2014 5.7800 5.7800 5.6600 5.6900 4,988,990 1
02-Apr-2014 5.7800 5.8100 5.7400 5.7500 4,193,728 1
01-Apr-2014 5.6700 5.7500 5.6100 5.7000 6,734,888 1
31-Mar-2014 5.6600 5.6800 5.6400 5.6500 7,396,891 1
28-Mar-2014 5.5200 5.6200 5.5200 5.6100 5,621,756 1
27-Mar-2014 5.5400 5.6000 5.4900 5.5700 2,581,318 1
26-Mar-2014 5.6200 5.6500 5.5500 5.6200 3,123,494 1
25-Mar-2014 5.5700 5.6100 5.5500 5.5800 2,552,462 1
24-Mar-2014 5.5700 5.6800 5.5600 5.6300 3,181,053 1
21-Mar-2014 5.6600 5.6800 5.5700 5.6500 2,200,963 1
20-Mar-2014 5.6500 5.6800 5.5600 5.6000 5,156,844 1
19-Mar-2014 5.6600 5.7100 5.6400 5.7000 3,451,913 1
18-Mar-2014 5.7100 5.7500 5.6800 5.7000 4,776,768 1
17-Mar-2014 5.6600 5.7400 5.6400 5.6600 3,538,970 1
14-Mar-2014 5.8600 5.8600 5.7000 5.7100 4,062,066 1
13-Mar-2014 5.8000 5.9650 5.7900 5.9100 4,754,161 1
12-Mar-2014 5.8000 5.8200 5.6800 5.7900 3,194,641 1
11-Mar-2014 5.8400 5.8750 5.7500 5.8200 4,250,216 1
10-Mar-2014 5.8200 5.8200 5.7400 5.8100 2,771,298 1
07-Mar-2014 5.8700 5.9200 5.8000 5.8200 2,874,779 1
06-Mar-2014 5.7500 5.8900 5.7400 5.8800 4,580,984 1
05-Mar-2014 5.6700 5.8400 5.6400 5.8200 9,545,066 1
04-Mar-2014 5.5600 5.6850 5.5250 5.6300 4,968,053 1
03-Mar-2014 5.5700 5.6000 5.4400 5.5200 2,846,752 1
28-Feb-2014 5.5600 5.6600 5.5000 5.5700 3,592,547 1
27-Feb-2014 5.5400 5.5700 5.4800 5.5200 5,509,394 1
26-Feb-2014 5.5400 5.5900 5.5300 5.5700 2,456,721 1
25-Feb-2014 5.6200 5.6200 5.5200 5.5500 3,891,688 1
24-Feb-2014 5.4900 5.5800 5.4650 5.5800 5,149,813 1
21-Feb-2014 5.5500 5.6000 5.4700 5.4800 4,466,748 1
20-Feb-2014 5.4900 5.5900 5.4800 5.5500 5,101,836 1
19-Feb-2014 5.5000 5.5300 5.3800 5.4700 6,975,936 1
18-Feb-2014 5.4700 5.5300 5.4600 5.5100 6,432,910 1
17-Feb-2014 5.5500 5.5700 5.5100 5.5400 5,252,732 1
14-Feb-2014 5.5200 5.5700 5.4700 5.4800 4,722,429 1
13-Feb-2014 5.5000 5.6200 5.4300 5.4700 9,100,894 1
12-Feb-2014 5.2500 5.5200 5.2300 5.4500 14,138,225 1
11-Feb-2014 5.0500 5.0800 4.9700 5.0000 2,922,029 1
10-Feb-2014 4.9800 5.0850 4.9500 5.0600 2,869,377 1
07-Feb-2014 4.8700 4.9700 4.8200 4.9600 3,989,902 1
06-Feb-2014 4.7600 4.8750 4.7600 4.8500 3,226,864 1
05-Feb-2014 4.7000 4.7800 4.7000 4.7600 4,857,492 1
04-Feb-2014 4.7100 4.7550 4.6700 4.7000 2,475,857 1
03-Feb-2014 4.7300 4.8200 4.7200 4.8100 1,628,157 1
31-Jan-2014 4.7800 4.8050 4.7150 4.7500 2,095,215 1
30-Jan-2014 4.7100 4.7900 4.6900 4.7700 3,316,529 1
29-Jan-2014 4.7100 4.8300 4.7100 4.7900 4,146,376 1
28-Jan-2014 4.8600 4.8700 4.6300 4.7000 6,622,819 1
24-Jan-2014 4.7000 4.7500 4.7000 4.7200 4,769,609 1
23-Jan-2014 4.7400 4.7700 4.7000 4.7300 3,063,414 1
22-Jan-2014 4.7900 4.7900 4.6500 4.7500 5,020,107 1
21-Jan-2014 4.7800 4.8300 4.7600 4.8000 1,334,241 1
20-Jan-2014 4.7600 4.8000 4.7300 4.7800 1,112,677 1
17-Jan-2014 4.8600 4.8800 4.7700 4.8000 2,993,242 1
16-Jan-2014 4.8300 4.9150 4.8200 4.8900 3,119,796 1
15-Jan-2014 4.7300 4.8200 4.7300 4.8100 2,370,331 1
14-Jan-2014 4.7400 4.7800 4.6900 4.7200 2,004,930 1
13-Jan-2014 4.7500 4.8300 4.7300 4.7900 1,000,036 1
10-Jan-2014 4.7500 4.7800 4.7100 4.7600 1,287,429 1
09-Jan-2014 4.7900 4.7900 4.7300 4.7700 2,064,973 1
08-Jan-2014 4.8100 4.8300 4.7400 4.7600 2,418,721 1
07-Jan-2014 4.7300 4.8050 4.6900 4.7600 1,560,416 1
06-Jan-2014 4.8000 4.8400 4.7300 4.7600 1,459,974 1
03-Jan-2014 4.8000 4.8000 4.7200 4.7800 579,249 1
02-Jan-2014 4.8100 4.8600 4.7900 4.8000 898,375 1
31-Dec-2013 4.7400 4.8500 4.7300 4.7700 888,761 1
30-Dec-2013 4.7800 4.8000 4.7300 4.7700 663,034 1
27-Dec-2013 4.8000 4.8000 4.7600 4.7700 814,631 1
24-Dec-2013 4.7700 4.7900 4.7400 4.7700 757,665 1
23-Dec-2013 4.7300 4.7800 4.6800 4.7400 1,566,897 1
20-Dec-2013 4.7500 4.7600 4.6800 4.7100 4,005,693 1
19-Dec-2013 4.6500 4.7250 4.6250 4.7100 4,759,793 1
18-Dec-2013 4.6300 4.6450 4.5800 4.5800 3,517,351 1
17-Dec-2013 4.6800 4.6900 4.5950 4.6400 2,522,456 1
16-Dec-2013 4.5800 4.6400 4.5800 4.6300 3,675,253 1
13-Dec-2013 4.5300 4.6200 4.5000 4.6200 2,164,095 1
12-Dec-2013 4.6300 4.6300 4.5350 4.5400 5,019,760 1
11-Dec-2013 4.5800 4.6500 4.5450 4.6300 3,524,037 1
10-Dec-2013 4.6000 4.6700 4.6000 4.6100 4,372,835 1
09-Dec-2013 4.7300 4.7700 4.6000 4.6100 4,842,949 1
06-Dec-2013 4.7500 4.7600 4.6700 4.6800 2,148,830 1
05-Dec-2013 4.8400 4.8600 4.7700 4.7700 2,964,764 1
04-Dec-2013 4.7200 4.8800 4.7200 4.8400 2,386,257 1
03-Dec-2013 4.7500 4.8050 4.7200 4.7800 2,308,498 1
02-Dec-2013 4.8200 4.8300 4.7200 4.7900 3,321,730 1
29-Nov-2013 4.8400 4.8400 4.7800 4.8200 3,004,357 1
28-Nov-2013 4.8700 4.9300 4.8400 4.8400 2,548,095 1
27-Nov-2013 4.9100 4.9800 4.8550 4.8900 2,139,471 1
26-Nov-2013 5.0300 5.0500 4.9500 4.9500 2,854,153 1
25-Nov-2013 4.9700 5.0400 4.9400 5.0200 2,174,615 1
22-Nov-2013 4.9000 4.9600 4.8900 4.9400 1,637,433 1
21-Nov-2013 4.8300 4.9050 4.8200 4.8600 1,212,635 1
20-Nov-2013 4.9000 4.9400 4.8600 4.8700 2,476,427 1
19-Nov-2013 4.9200 4.9500 4.8500 4.9000 3,913,008 1
18-Nov-2013 5.0000 5.0200 4.9200 4.9400 1,447,013 1
15-Nov-2013 4.9600 5.0000 4.9400 4.9800 3,180,159 1
14-Nov-2013 4.9100 5.0200 4.9100 4.9600 5,401,684 1
13-Nov-2013 4.8100 4.8750 4.8050 4.8500 2,881,486 1
12-Nov-2013 4.8200 4.8700 4.8100 4.8200 1,905,006 1
11-Nov-2013 4.8700 4.8900 4.7900 4.8000 2,445,150 1
08-Nov-2013 4.8200 4.8400 4.7800 4.7900 1,152,419 1
07-Nov-2013 4.8000 4.8400 4.7800 4.8300 2,736,090 1
06-Nov-2013 4.8900 4.8900 4.7700 4.8000 7,231,683 1
05-Nov-2013 4.8500 4.9600 4.8500 4.9300 1,705,304 1
04-Nov-2013 4.9400 4.9500 4.8400 4.8600 2,117,826 1
01-Nov-2013 4.9300 4.9500 4.9000 4.9100 2,175,818 1
31-Oct-2013 4.8200 5.0000 4.8200 4.9400 6,517,860 1
30-Oct-2013 4.9400 4.9500 4.8200 4.8600 3,425,586 1
29-Oct-2013 4.9000 4.9300 4.8400 4.8900 3,558,992 1
28-Oct-2013 4.9700 4.9850 4.8850 4.9100 3,215,911 1
25-Oct-2013 5.0000 5.0000 4.8900 4.9200 2,921,752 1
24-Oct-2013 4.9900 5.0200 4.9700 4.9800 2,141,930 1
23-Oct-2013 5.0100 5.0400 4.9800 5.0200 3,058,561 1
22-Oct-2013 5.0400 5.0450 4.9750 5.0000 7,836,501 1
21-Oct-2013 4.9600 5.0350 4.9600 5.0200 4,476,569 1
18-Oct-2013 5.0400 5.0500 4.9300 4.9400 7,737,444 1
17-Oct-2013 5.0000 5.1200 4.9600 5.0300 30,958,185 1
16-Oct-2013 4.7700 4.7700 4.6800 4.7500 2,158,317 1
15-Oct-2013 4.7400 4.8000 4.7200 4.7700 6,223,024 1
14-Oct-2013 4.7200 4.7500 4.6800 4.7200 1,504,137 1
11-Oct-2013 4.7600 4.7900 4.7300 4.7400 5,533,556 1
10-Oct-2013 4.7400 4.7500 4.6700 4.7100 5,477,445 1
09-Oct-2013 4.6700 4.7500 4.6500 4.7500 3,619,151 1
08-Oct-2013 4.7100 4.7400 4.6800 4.7200 6,642,758 1
07-Oct-2013 4.7800 4.8100 4.7350 4.7600 1,206,184 1
04-Oct-2013 4.7800 4.8300 4.7400 4.8000 3,299,609 1
03-Oct-2013 4.8400 4.8800 4.8100 4.8300 2,640,132 1
02-Oct-2013 4.8200 4.9000 4.8100 4.8700 3,648,228 1
01-Oct-2013 4.7600 4.8400 4.7600 4.8100 1,625,700 1
30-Sep-2013 4.8300 4.8500 4.7800 4.8000 2,396,537 1
27-Sep-2013 4.8300 4.8900 4.8050 4.8600 4,683,277 1
26-Sep-2013 4.7200 4.8100 4.7100 4.8000 2,275,799 1
25-Sep-2013 4.7300 4.8000 4.7300 4.7600 3,305,979 1
24-Sep-2013 4.7200 4.7800 4.7000 4.7400 5,123,129 1
23-Sep-2013 4.7600 4.8300 4.7300 4.7800 1,681,927 1
20-Sep-2013 4.9200 4.9200 4.8200 4.8300 4,099,470 1
19-Sep-2013 4.8000 4.9200 4.7800 4.9100 6,702,715 1
18-Sep-2013 4.6700 4.7600 4.6500 4.7100 3,550,677 1
17-Sep-2013 4.7500 4.7700 4.6400 4.7100 3,753,741 1
16-Sep-2013 4.8100 4.8500 4.7600 4.7700 2,139,957 1
13-Sep-2013 4.8300 4.8300 4.7000 4.7600 7,081,736 1
12-Sep-2013 4.8100 4.8400 4.7400 4.8400 4,145,606 1
11-Sep-2013 4.8000 4.8500 4.7200 4.8500 3,291,017 1
10-Sep-2013 4.7200 4.7800 4.6800 4.7800 4,767,942 1
09-Sep-2013 4.6300 4.6700 4.5500 4.6700 2,487,156 1
06-Sep-2013 4.6000 4.6100 4.5200 4.6000 5,119,334 1
05-Sep-2013 4.5400 4.6300 4.5100 4.5800 6,177,897 1
04-Sep-2013 4.5500 4.5500 4.4150 4.4800 3,747,139 1
03-Sep-2013 4.3800 4.5600 4.3500 4.5200 4,633,487 1
02-Sep-2013 4.2500 4.3750 4.2400 4.3600 2,334,984 1
30-Aug-2013 4.1500 4.2000 4.1300 4.2000 2,670,966 1
29-Aug-2013 4.2000 4.2000 4.1300 4.1700 2,525,051 1
28-Aug-2013 4.1100 4.1650 4.1000 4.1500 3,113,879 1
27-Aug-2013 4.1600 4.1900 4.1400 4.1900 2,657,326 1
26-Aug-2013 4.2000 4.2800 4.2000 4.2500 2,236,799 1
23-Aug-2013 4.2800 4.3300 4.2200 4.2400 5,156,689 1
22-Aug-2013 4.2600 4.3000 4.1600 4.2600 8,023,725 1
21-Aug-2013 4.1000 4.4900 4.0500 4.3700 13,312,194 1
Daily Podcast with Alan Kohler

 

Fairfax Digital Privacy Policy  |   Conditions of Use  |   Member Agreement 
Advertise with Us  |   Help  |   Contact Us

Copyright © 2014. Any unauthorised use or copying prohibited.