Boss Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 4.400 | 4.540 | 4.400 | 4.500 | 4.500 | 3,472,920 |
| 2024-06-06 | 4.470 | 4.485 | 4.330 | 4.330 | 4.330 | 3,286,080 |
| 2024-06-05 | 4.490 | 4.490 | 4.330 | 4.430 | 4.430 | 5,140,220 |
| 2024-06-04 | 4.610 | 4.640 | 4.500 | 4.540 | 4.540 | 4,003,294 |
| 2024-06-03 | 4.690 | 4.780 | 4.620 | 4.660 | 4.660 | 4,001,061 |
| 2024-05-31 | 4.590 | 4.700 | 4.570 | 4.670 | 4.670 | 5,062,130 |
| 2024-05-30 | 4.630 | 4.690 | 4.535 | 4.580 | 4.580 | 5,993,220 |
| 2024-05-29 | 4.750 | 4.840 | 4.590 | 4.700 | 4.700 | 10,277,982 |
| 2024-05-28 | 5.070 | 5.160 | 4.680 | 4.760 | 4.760 | 14,156,682 |
| 2024-05-27 | 5.390 | 5.450 | 5.310 | 5.340 | 5.340 | 1,305,151 |
| 2024-05-24 | 5.400 | 5.440 | 5.330 | 5.370 | 5.370 | 3,216,726 |
| 2024-05-23 | 5.560 | 5.590 | 5.410 | 5.410 | 5.410 | 3,513,030 |
| 2024-05-22 | 5.880 | 5.940 | 5.690 | 5.710 | 5.710 | 3,293,339 |
| 2024-05-21 | 5.880 | 5.990 | 5.800 | 5.860 | 5.860 | 2,720,824 |
| 2024-05-20 | 5.840 | 5.950 | 5.800 | 5.850 | 5.850 | 3,116,856 |
| 2024-05-17 | 5.730 | 5.740 | 5.640 | 5.690 | 5.690 | 1,654,901 |
| 2024-05-16 | 5.820 | 5.870 | 5.700 | 5.700 | 5.700 | 1,688,997 |
| 2024-05-15 | 5.740 | 5.800 | 5.690 | 5.780 | 5.780 | 1,733,104 |
| 2024-05-14 | 5.670 | 5.680 | 5.580 | 5.660 | 5.660 | 1,915,724 |
| 2024-05-13 | 5.650 | 5.755 | 5.630 | 5.690 | 5.690 | 1,780,312 |
| 2024-05-10 | 5.670 | 5.800 | 5.630 | 5.780 | 5.780 | 2,669,983 |
| 2024-05-09 | 5.510 | 5.560 | 5.440 | 5.560 | 5.560 | 1,686,248 |
| 2024-05-08 | 5.630 | 5.680 | 5.510 | 5.550 | 5.550 | 2,719,239 |
| 2024-05-07 | 5.500 | 5.640 | 5.500 | 5.620 | 5.620 | 2,642,936 |
| 2024-05-06 | 5.300 | 5.420 | 5.255 | 5.420 | 5.420 | 2,440,126 |
| 2024-05-03 | 5.300 | 5.320 | 5.110 | 5.310 | 5.310 | 3,129,521 |
| 2024-05-02 | 5.060 | 5.200 | 5.050 | 5.190 | 5.190 | 2,514,779 |
| 2024-05-01 | 4.840 | 5.270 | 4.830 | 5.140 | 5.140 | 8,352,291 |
| 2024-04-30 | 4.750 | 4.940 | 4.700 | 4.940 | 4.940 | 3,827,924 |
| 2024-04-29 | 4.500 | 4.780 | 4.500 | 4.780 | 4.780 | 4,331,629 |
| 2024-04-26 | 4.560 | 4.570 | 4.370 | 4.380 | 4.380 | 3,773,550 |
| 2024-04-24 | 4.690 | 4.710 | 4.580 | 4.610 | 4.610 | 2,565,483 |
| 2024-04-23 | 4.790 | 4.810 | 4.560 | 4.560 | 4.560 | 2,746,092 |
| 2024-04-22 | 4.690 | 4.850 | 4.680 | 4.760 | 4.760 | 4,692,031 |
| 2024-04-19 | 4.520 | 4.650 | 4.380 | 4.590 | 4.590 | 5,126,547 |
| 2024-04-18 | 4.450 | 4.710 | 4.440 | 4.610 | 4.610 | 3,309,179 |
| 2024-04-17 | 4.640 | 4.660 | 4.500 | 4.500 | 4.500 | 4,208,368 |
| 2024-04-16 | 4.900 | 4.950 | 4.660 | 4.660 | 4.660 | 3,907,168 |
| 2024-04-15 | 4.880 | 5.040 | 4.880 | 4.990 | 4.990 | 1,964,935 |
| 2024-04-12 | 4.880 | 5.035 | 4.850 | 5.030 | 5.030 | 3,470,301 |
| 2024-04-11 | 4.840 | 4.870 | 4.730 | 4.780 | 4.780 | 2,193,110 |
| 2024-04-10 | 4.870 | 4.960 | 4.820 | 4.840 | 4.840 | 1,801,628 |
| 2024-04-09 | 4.950 | 4.950 | 4.800 | 4.930 | 4.930 | 2,781,348 |
| 2024-04-08 | 5.010 | 5.020 | 4.770 | 4.970 | 4.970 | 2,815,617 |
| 2024-04-05 | 5.010 | 5.070 | 4.950 | 5.030 | 5.030 | 2,419,909 |
| 2024-04-04 | 5.100 | 5.200 | 5.075 | 5.130 | 5.130 | 3,382,748 |
| 2024-04-03 | 5.070 | 5.200 | 4.920 | 4.940 | 4.940 | 3,889,772 |
| 2024-04-02 | 5.010 | 5.090 | 4.865 | 4.950 | 4.950 | 4,269,354 |
| 2024-03-28 | 4.710 | 4.770 | 4.640 | 4.770 | 4.770 | 4,124,368 |
| 2024-03-27 | 4.780 | 4.810 | 4.630 | 4.630 | 4.630 | 2,195,244 |
| 2024-03-26 | 4.830 | 4.920 | 4.780 | 4.780 | 4.780 | 1,796,670 |
| 2024-03-25 | 4.940 | 4.960 | 4.840 | 4.910 | 4.910 | 1,768,008 |
| 2024-03-22 | 4.970 | 5.000 | 4.820 | 4.920 | 4.920 | 4,545,758 |
| 2024-03-21 | 4.870 | 5.010 | 4.870 | 4.950 | 4.950 | 5,214,014 |
| 2024-03-20 | 4.850 | 4.900 | 4.780 | 4.830 | 4.830 | 2,371,481 |
| 2024-03-19 | 4.880 | 4.975 | 4.815 | 4.820 | 4.820 | 2,241,148 |
| 2024-03-18 | 4.750 | 4.860 | 4.700 | 4.850 | 4.850 | 2,039,172 |
| 2024-03-15 | 4.620 | 4.720 | 4.590 | 4.700 | 4.700 | 10,324,991 |
| 2024-03-14 | 4.600 | 4.630 | 4.500 | 4.610 | 4.610 | 3,847,614 |
| 2024-03-13 | 4.700 | 4.740 | 4.650 | 4.730 | 4.730 | 1,973,677 |
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.