Boss Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.285 | 1.350 | 1.280 | 1.345 | 1.345 | 3,981,380 |
| 2026-10-15 | 1.230 | 1.250 | 1.205 | 1.240 | 1.240 | 3,956,553 |
| 2026-10-14 | 1.255 | 1.265 | 1.188 | 1.245 | 1.245 | 6,813,307 |
| 2026-10-13 | 1.330 | 1.345 | 1.250 | 1.250 | 1.250 | 11,313,005 |
| 2026-10-12 | 1.355 | 1.400 | 1.335 | 1.375 | 1.375 | 4,929,311 |
| 2026-10-09 | 1.450 | 1.450 | 1.340 | 1.360 | 1.360 | 11,484,452 |
| 2026-10-08 | 1.520 | 1.530 | 1.465 | 1.510 | 1.510 | 6,239,223 |
| 2026-10-07 | 1.600 | 1.650 | 1.570 | 1.580 | 1.580 | 9,222,878 |
| 2026-10-06 | 1.510 | 1.540 | 1.495 | 1.510 | 1.510 | 2,802,096 |
| 2026-10-05 | 1.535 | 1.535 | 1.475 | 1.495 | 1.495 | 4,347,253 |
| 2026-10-02 | 1.515 | 1.580 | 1.510 | 1.535 | 1.535 | 6,334,690 |
| 2026-10-01 | 1.500 | 1.545 | 1.480 | 1.480 | 1.480 | 7,439,624 |
| 2026-09-30 | 1.610 | 1.630 | 1.460 | 1.460 | 1.460 | 13,824,486 |
| 2026-09-29 | 1.530 | 1.670 | 1.505 | 1.650 | 1.650 | 7,387,058 |
| 2026-09-28 | 1.540 | 1.560 | 1.505 | 1.560 | 1.560 | 3,564,057 |
| 2026-09-25 | 1.590 | 1.605 | 1.525 | 1.550 | 1.550 | 6,226,049 |
| 2026-09-24 | 1.635 | 1.660 | 1.600 | 1.625 | 1.625 | 3,940,048 |
| 2026-09-23 | 1.730 | 1.745 | 1.665 | 1.670 | 1.670 | 3,783,919 |
| 2026-09-22 | 1.680 | 1.770 | 1.680 | 1.725 | 1.725 | 5,674,325 |
| 2026-09-21 | 1.585 | 1.665 | 1.568 | 1.665 | 1.665 | 4,133,275 |
| 2026-09-18 | 1.670 | 1.685 | 1.610 | 1.610 | 1.610 | 27,308,151 |
| 2026-09-17 | 1.570 | 1.660 | 1.558 | 1.640 | 1.640 | 11,902,412 |
| 2026-09-16 | 1.500 | 1.535 | 1.488 | 1.525 | 1.525 | 5,804,533 |
| 2026-09-15 | 1.480 | 1.550 | 1.470 | 1.490 | 1.490 | 7,577,386 |
| 2026-09-14 | 1.460 | 1.575 | 1.425 | 1.515 | 1.515 | 13,281,757 |
| 2026-09-11 | 1.495 | 1.495 | 1.428 | 1.455 | 1.455 | 4,637,448 |
| 2026-09-10 | 1.605 | 1.610 | 1.510 | 1.540 | 1.540 | 5,868,856 |
| 2026-09-09 | 1.570 | 1.620 | 1.530 | 1.615 | 1.615 | 6,728,361 |
| 2026-09-08 | 1.535 | 1.558 | 1.515 | 1.530 | 1.530 | 3,683,964 |
| 2026-09-07 | 1.500 | 1.555 | 1.495 | 1.535 | 1.535 | 5,061,971 |
| 2026-09-04 | 1.470 | 1.540 | 1.470 | 1.495 | 1.495 | 6,117,934 |
| 2026-09-03 | 1.400 | 1.455 | 1.380 | 1.440 | 1.440 | 5,805,420 |
| 2026-09-02 | 1.430 | 1.430 | 1.365 | 1.370 | 1.370 | 6,745,792 |
| 2026-09-01 | 1.410 | 1.485 | 1.405 | 1.465 | 1.465 | 5,651,829 |
| 2026-08-31 | 1.370 | 1.440 | 1.330 | 1.420 | 1.420 | 9,660,923 |
| 2026-08-28 | 1.480 | 1.540 | 1.415 | 1.445 | 1.445 | 13,068,903 |
| 2026-08-27 | 1.630 | 1.635 | 1.475 | 1.515 | 1.515 | 22,180,520 |
| 2026-08-26 | 1.795 | 1.855 | 1.780 | 1.815 | 1.815 | 9,946,185 |
| 2026-08-25 | 1.690 | 1.775 | 1.670 | 1.770 | 1.770 | 8,070,247 |
| 2026-08-24 | 1.625 | 1.715 | 1.625 | 1.700 | 1.700 | 11,748,603 |
| 2026-08-21 | 1.470 | 1.523 | 1.445 | 1.520 | 1.520 | 3,450,394 |
| 2026-08-20 | 1.520 | 1.535 | 1.480 | 1.510 | 1.510 | 3,525,999 |
| 2026-08-19 | 1.480 | 1.525 | 1.440 | 1.490 | 1.490 | 4,746,612 |
| 2026-08-18 | 1.530 | 1.610 | 1.525 | 1.530 | 1.530 | 7,105,679 |
| 2026-08-17 | 1.475 | 1.525 | 1.470 | 1.520 | 1.520 | 3,123,485 |
| 2026-08-14 | 1.490 | 1.490 | 1.425 | 1.450 | 1.450 | 4,442,098 |
| 2026-08-13 | 1.500 | 1.515 | 1.475 | 1.500 | 1.500 | 3,027,201 |
| 2026-08-12 | 1.465 | 1.550 | 1.465 | 1.520 | 1.520 | 7,190,709 |
| 2026-08-11 | 1.405 | 1.480 | 1.390 | 1.465 | 1.465 | 9,450,513 |
| 2026-08-10 | 1.370 | 1.425 | 1.365 | 1.410 | 1.410 | 7,575,014 |
| 2026-08-07 | 1.335 | 1.380 | 1.330 | 1.335 | 1.335 | 5,984,822 |
| 2026-08-06 | 1.350 | 1.350 | 1.305 | 1.330 | 1.330 | 4,724,395 |
| 2026-08-05 | 1.340 | 1.385 | 1.330 | 1.345 | 1.345 | 6,794,387 |
| 2026-08-04 | 1.255 | 1.320 | 1.240 | 1.300 | 1.300 | 9,627,711 |
| 2026-08-03 | 1.195 | 1.235 | 1.180 | 1.220 | 1.220 | 4,302,651 |
| 2026-07-31 | 1.250 | 1.295 | 1.205 | 1.220 | 1.220 | 9,638,847 |
| 2026-07-30 | 1.260 | 1.265 | 1.183 | 1.185 | 1.185 | 5,170,323 |
| 2026-07-29 | 1.200 | 1.220 | 1.165 | 1.215 | 1.215 | 4,540,380 |
| 2026-07-28 | 1.290 | 1.295 | 1.215 | 1.225 | 1.225 | 4,381,280 |
| 2026-07-27 | 1.310 | 1.320 | 1.275 | 1.285 | 1.285 | 2,931,174 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.