Boss Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 2.810 | 2.880 | 2.710 | 2.730 | 2.730 | 3,488,231 |
| 2024-08-30 | 2.880 | 2.890 | 2.780 | 2.840 | 2.840 | 5,158,318 |
| 2024-08-29 | 2.940 | 2.950 | 2.765 | 2.780 | 2.780 | 4,626,289 |
| 2024-08-28 | 3.080 | 3.100 | 2.980 | 3.030 | 3.030 | 2,698,761 |
| 2024-08-27 | 3.090 | 3.210 | 3.070 | 3.120 | 3.120 | 4,083,346 |
| 2024-08-26 | 3.230 | 3.290 | 3.115 | 3.130 | 3.130 | 6,962,190 |
| 2024-08-23 | 2.900 | 2.955 | 2.860 | 2.910 | 2.910 | 2,401,058 |
| 2024-08-22 | 2.950 | 3.000 | 2.925 | 2.930 | 2.930 | 2,337,459 |
| 2024-08-21 | 2.870 | 2.950 | 2.860 | 2.950 | 2.950 | 2,969,260 |
| 2024-08-20 | 2.940 | 2.975 | 2.890 | 2.910 | 2.910 | 2,418,112 |
| 2024-08-19 | 3.020 | 3.030 | 2.900 | 2.920 | 2.920 | 3,184,460 |
| 2024-08-16 | 2.970 | 3.080 | 2.940 | 3.060 | 3.060 | 4,458,448 |
| 2024-08-15 | 2.940 | 3.020 | 2.870 | 2.900 | 2.900 | 4,464,170 |
| 2024-08-14 | 2.970 | 3.030 | 2.870 | 2.880 | 2.880 | 2,292,041 |
| 2024-08-13 | 2.980 | 2.980 | 2.890 | 2.950 | 2.950 | 2,353,649 |
| 2024-08-12 | 2.960 | 2.980 | 2.900 | 2.940 | 2.940 | 2,715,946 |
| 2024-08-09 | 2.960 | 2.960 | 2.910 | 2.940 | 2.940 | 2,403,719 |
| 2024-08-08 | 2.970 | 2.970 | 2.870 | 2.870 | 2.870 | 2,824,351 |
| 2024-08-07 | 2.940 | 3.050 | 2.900 | 2.990 | 2.990 | 4,588,593 |
| 2024-08-06 | 2.930 | 3.060 | 2.880 | 2.980 | 2.980 | 8,707,252 |
| 2024-08-05 | 3.030 | 3.045 | 2.875 | 2.940 | 2.940 | 7,805,094 |
| 2024-08-02 | 3.400 | 3.430 | 3.100 | 3.180 | 3.180 | 9,043,321 |
| 2024-08-01 | 3.770 | 3.830 | 3.650 | 3.650 | 3.650 | 3,410,408 |
| 2024-07-31 | 3.570 | 3.650 | 3.450 | 3.650 | 3.650 | 5,154,126 |
| 2024-07-30 | 3.440 | 3.500 | 3.390 | 3.490 | 3.490 | 2,590,587 |
| 2024-07-29 | 3.670 | 3.690 | 3.460 | 3.470 | 3.470 | 4,440,786 |
| 2024-07-26 | 3.600 | 3.690 | 3.540 | 3.630 | 3.630 | 2,620,522 |
| 2024-07-25 | 3.480 | 3.640 | 3.440 | 3.600 | 3.600 | 5,576,061 |
| 2024-07-24 | 3.640 | 3.650 | 3.550 | 3.590 | 3.590 | 5,205,050 |
| 2024-07-23 | 3.730 | 3.800 | 3.670 | 3.670 | 3.670 | 1,961,828 |
| 2024-07-22 | 3.750 | 3.780 | 3.700 | 3.740 | 3.740 | 2,714,864 |
| 2024-07-19 | 3.750 | 3.770 | 3.710 | 3.740 | 3.740 | 2,649,708 |
| 2024-07-18 | 3.820 | 3.880 | 3.765 | 3.850 | 3.850 | 4,097,905 |
| 2024-07-17 | 3.990 | 4.000 | 3.880 | 3.910 | 3.910 | 2,835,597 |
| 2024-07-16 | 4.000 | 4.020 | 3.960 | 4.010 | 4.010 | 1,987,134 |
| 2024-07-15 | 4.080 | 4.090 | 3.950 | 4.060 | 4.060 | 2,441,636 |
| 2024-07-12 | 3.980 | 4.060 | 3.950 | 4.050 | 4.050 | 3,046,655 |
| 2024-07-11 | 3.940 | 4.060 | 3.930 | 3.980 | 3.980 | 6,477,456 |
| 2024-07-10 | 3.780 | 3.790 | 3.700 | 3.750 | 3.750 | 2,465,868 |
| 2024-07-09 | 3.790 | 3.800 | 3.680 | 3.780 | 3.780 | 3,920,163 |
| 2024-07-08 | 3.800 | 3.830 | 3.680 | 3.800 | 3.800 | 5,691,499 |
| 2024-07-05 | 3.980 | 4.020 | 3.820 | 3.820 | 3.820 | 6,272,718 |
| 2024-07-04 | 4.260 | 4.320 | 4.070 | 4.070 | 4.070 | 4,155,233 |
| 2024-07-03 | 3.950 | 4.210 | 3.950 | 4.190 | 4.190 | 2,916,900 |
| 2024-07-02 | 4.000 | 4.050 | 3.960 | 4.000 | 4.000 | 3,115,912 |
| 2024-07-01 | 3.950 | 4.080 | 3.870 | 4.070 | 4.070 | 4,532,462 |
| 2024-06-28 | 4.060 | 4.160 | 4.060 | 4.130 | 4.130 | 4,747,276 |
| 2024-06-27 | 3.960 | 4.030 | 3.930 | 4.020 | 4.020 | 2,602,494 |
| 2024-06-26 | 4.000 | 4.000 | 3.805 | 3.940 | 3.940 | 3,665,429 |
| 2024-06-25 | 3.970 | 4.020 | 3.910 | 3.980 | 3.980 | 3,438,038 |
| 2024-06-24 | 4.100 | 4.140 | 3.950 | 3.950 | 3.950 | 3,016,427 |
| 2024-06-21 | 4.200 | 4.230 | 4.075 | 4.170 | 4.170 | 5,846,617 |
| 2024-06-20 | 4.170 | 4.200 | 4.120 | 4.150 | 4.150 | 2,763,943 |
| 2024-06-19 | 4.220 | 4.230 | 4.120 | 4.190 | 4.190 | 3,089,106 |
| 2024-06-18 | 4.000 | 4.110 | 3.960 | 4.100 | 4.100 | 3,464,173 |
| 2024-06-17 | 4.060 | 4.100 | 3.970 | 4.010 | 4.010 | 3,142,495 |
| 2024-06-14 | 4.170 | 4.280 | 4.130 | 4.140 | 4.140 | 5,272,309 |
| 2024-06-13 | 4.230 | 4.290 | 4.055 | 4.080 | 4.080 | 4,571,649 |
| 2024-06-12 | 4.140 | 4.200 | 3.970 | 4.040 | 4.040 | 8,801,003 |
| 2024-06-11 | 4.430 | 4.460 | 4.225 | 4.260 | 4.260 | 4,594,546 |
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.