
Bowen Coking Coal Limited (BCB)
ASX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0005 | -8.33333333333 | 0.006 | 0.007 | 0.005 | 10985563 | 0.00556799 | DE |
4 | -0.0015 | -21.4285714286 | 0.007 | 0.008 | 0.005 | 11587768 | 0.0066149 | DE |
12 | -0.0015 | -21.4285714286 | 0.007 | 0.01 | 0.005 | 13917966 | 0.00702291 | DE |
26 | -0.0125 | -69.4444444444 | 0.018 | 0.018 | 0.005 | 17812563 | 0.00843256 | DE |
52 | -0.0615 | -91.7910447761 | 0.067 | 0.079 | 0.005 | 11469650 | 0.01814983 | DE |
156 | -0.2045 | -97.380952381 | 0.21 | 0.445 | 0.005 | 7043350 | 0.11097931 | DE |
260 | -0.0465 | -89.4230769231 | 0.052 | 0.445 | 0.005 | 4814610 | 0.11080133 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739510100 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 3554506 |
1739423700 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 1503293 |
1739337300 | 0.006 | 0.0005 | 9.09 | 0.006 | 0.006 | 0.006 | 1784880 |
1739250900 | 0.0055 | -0.0005 | -8.33 | 0.007 | 0.007 | 0.005 | 47458248 |
1739164500 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 626886 |
1738905300 | 0.006 | 0 | 0.00 | 0.007 | 0.007 | 0.006 | 577782 |
1738818900 | 0.006 | -0.0005 | -7.69 | 0.006 | 0.0065 | 0.006 | 805303 |
1738732500 | 0.0065 | 0 | 0.00 | 0.007 | 0.007 | 0.006 | 3699158 |
1738646100 | 0.0065 | -0.0005 | -7.14 | 0.007 | 0.007 | 0.006 | 12219745 |
1738559700 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.006 | 17280463 |
1738300500 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.006 | 12076507 |
1738214100 | 0.007 | 0 | 0.00 | 0.007 | 0.008 | 0.006 | 68438251 |
1738127700 | 0.007 | 0 | 0.00 | 0.008 | 0.008 | 0.007 | 3822844 |
1738041300 | 0.007 | 0 | 0.00 | 0.008 | 0.008 | 0.007 | 21516045 |
1737695700 | 0.007 | 0 | 0.00 | 0.008 | 0.008 | 0.007 | 70596 |
1737609300 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 1706383 |
1737522900 | 0.007 | 0 | 0.00 | 0.007 | 0.0075 | 0.007 | 3290687 |
1737436500 | 0.007 | -0.0005 | -6.67 | 0.007 | 0.0075 | 0.007 | 13311666 |
1737350100 | 0.0075 | 0.0005 | 7.14 | 0.007 | 0.0075 | 0.007 | 6424355 |
1737090900 | 0.007 | -0.0005 | -6.67 | 0.007 | 0.0075 | 0.007 | 4722171 |
1737004500 | 0.0075 | 0.0005 | 7.14 | 0.007 | 0.0075 | 0.007 | 1923670 |
1736918100 | 0.007 | 0 | 0.00 | 0.008 | 0.008 | 0.007 | 3079689 |
1736831700 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 438144 |
1736745300 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.006 | 15205394 |
1736486100 | 0.007 | -0.0005 | -6.67 | 0.007 | 0.0075 | 0.007 | 34318818 |
1736399700 | 0.0075 | 0 | 0.00 | 0.008 | 0.008 | 0.007 | 5843742 |
1736313300 | 0.0075 | 0.0005 | 7.14 | 0.007 | 0.008 | 0.007 | 6747991 |
1736226900 | 0.007 | -0.0005 | -6.67 | 0.007 | 0.0075 | 0.007 | 5306703 |
1736140500 | 0.0075 | 0 | 0.00 | 0.007 | 0.0075 | 0.007 | 6361723 |
1735881300 | 0.0075 | 0 | 0.00 | 0.008 | 0.008 | 0.007 | 17537028 |
1735794900 | 0.0075 | -0.0005 | -6.25 | 0.008 | 0.008 | 0.007 | 8980843 |
1735617660 | 0.008 | -0.001 | -11.11 | 0.008 | 0.0085 | 0.008 | 24373038 |
1735535700 | 0.009 | 0.0015 | 20.00 | 0.007 | 0.01 | 0.007 | 111015603 |
1735276500 | 0.0075 | 0.0015 | 25.00 | 0.007 | 0.008 | 0.006 | 39742644 |
1735014060 | 0.006 | 0.0005 | 9.09 | 0.006 | 0.006 | 0.005 | 4105937 |
1734930900 | 0.0055 | 0 | 0.00 | 0.005 | 0.006 | 0.005 | 4253536 |
1734671700 | 0.0055 | 0 | 0.00 | 0.006 | 0.006 | 0.0055 | 2849461 |
1734585300 | 0.0055 | 0 | 0.00 | 0.006 | 0.006 | 0.0055 | 10744484 |
1734498900 | 0.0055 | 0.0005 | 10.00 | 0.005 | 0.0065 | 0.005 | 25365640 |
1734412500 | 0.005 | 0 | 0.00 | 0.006 | 0.006 | 0.005 | 32585175 |
1734326100 | 0.005 | 0 | 0.00 | 0.006 | 0.006 | 0.005 | 3636542 |
1734066900 | 0.005 | -0.002 | -28.57 | 0.008 | 0.008 | 0.005 | 35210006 |
1733980500 | 0.007 | 0 | 0.00 | 0.007 | 0.0075 | 0.006 | 41666714 |
1733894100 | 0.007 | 0 | 0.00 | 0.007 | 0.0075 | 0.007 | 482533 |
1733807700 | 0.007 | -0.001 | -12.50 | 0.008 | 0.008 | 0.007 | 31653908 |
1733721300 | 0.008 | 0.001 | 14.29 | 0.007 | 0.008 | 0.007 | 3574501 |
1733462100 | 0.007 | 0 | 0.00 | 0.007 | 0.008 | 0.007 | 174051 |
1733375700 | 0.007 | -0.0005 | -6.67 | 0.008 | 0.008 | 0.007 | 7503776 |
1733289300 | 0.0075 | 0.0005 | 7.14 | 0.008 | 0.008 | 0.0075 | 2157798 |
1733202900 | 0.007 | 0 | 0.00 | 0.0075 | 0.0075 | 0.007 | 832017 |
1733116500 | 0.007 | -0.0005 | -6.67 | 0.008 | 0.008 | 0.007 | 776411 |
1732857300 | 0.0075 | 0.0005 | 7.14 | 0.008 | 0.008 | 0.0075 | 39606118 |
1732770900 | 0.007 | 0 | 0.00 | 0.008 | 0.008 | 0.007 | 19994507 |
1732684500 | 0.007 | 0 | 0.00 | 0.007 | 0.008 | 0.007 | 556990 |
1732598100 | 0.007 | 0 | 0.00 | 0.008 | 0.008 | 0.007 | 2143457 |
1732511700 | 0.007 | 0 | 0.00 | 0.007 | 0.0075 | 0.007 | 3767752 |
1732252500 | 0.007 | 0 | 0.00 | 0.008 | 0.008 | 0.007 | 1433495 |
1732166100 | 0.007 | 0 | 0.00 | 0.007 | 0.0075 | 0.007 | 617291 |
1732079700 | 0.007 | -0.0005 | -6.67 | 0.007 | 0.008 | 0.007 | 6067549 |
1731993300 | 0.0075 | 0.0005 | 7.14 | 0.008 | 0.008 | 0.0075 | 2235174 |
1731906900 | 0.007 | -0.001 | -12.50 | 0.008 | 0.008 | 0.007 | 7386907 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.