Boss Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 4.670 | 4.730 | 4.600 | 4.730 | 4.730 | 2,637,461 |
| 2024-03-11 | 4.730 | 4.770 | 4.590 | 4.710 | 4.710 | 3,245,260 |
| 2024-03-08 | 4.940 | 4.990 | 4.830 | 4.850 | 4.850 | 3,455,030 |
| 2024-03-07 | 4.890 | 4.890 | 4.720 | 4.760 | 4.760 | 2,191,770 |
| 2024-03-06 | 4.770 | 4.815 | 4.730 | 4.760 | 4.760 | 1,875,331 |
| 2024-03-05 | 4.840 | 4.870 | 4.760 | 4.830 | 4.830 | 2,318,178 |
| 2024-03-04 | 4.950 | 5.060 | 4.900 | 4.930 | 4.930 | 4,634,255 |
| 2024-03-01 | 4.900 | 4.950 | 4.700 | 4.770 | 4.770 | 5,385,884 |
| 2024-02-29 | 4.860 | 5.030 | 4.750 | 5.020 | 5.020 | 5,523,927 |
| 2024-02-28 | 4.810 | 4.920 | 4.810 | 4.910 | 4.910 | 3,434,504 |
| 2024-02-27 | 4.690 | 4.825 | 4.680 | 4.700 | 4.700 | 2,603,034 |
| 2024-02-26 | 4.450 | 4.680 | 4.400 | 4.670 | 4.670 | 5,036,258 |
| 2024-02-23 | 4.640 | 4.670 | 4.535 | 4.580 | 4.580 | 4,207,796 |
| 2024-02-22 | 4.750 | 4.785 | 4.600 | 4.690 | 4.690 | 4,536,760 |
| 2024-02-21 | 4.930 | 4.950 | 4.740 | 4.780 | 4.780 | 4,843,402 |
| 2024-02-20 | 5.240 | 5.240 | 5.080 | 5.100 | 5.100 | 1,850,329 |
| 2024-02-19 | 5.130 | 5.260 | 5.100 | 5.210 | 5.210 | 1,914,693 |
| 2024-02-16 | 5.300 | 5.330 | 5.130 | 5.160 | 5.160 | 2,138,405 |
| 2024-02-15 | 5.300 | 5.380 | 5.260 | 5.280 | 5.280 | 1,576,523 |
| 2024-02-14 | 5.180 | 5.350 | 5.160 | 5.350 | 5.350 | 1,661,008 |
| 2024-02-13 | 5.230 | 5.400 | 5.185 | 5.370 | 5.370 | 3,347,719 |
| 2024-02-12 | 5.270 | 5.440 | 5.200 | 5.240 | 5.240 | 3,577,462 |
| 2024-02-09 | 5.690 | 5.700 | 5.185 | 5.230 | 5.230 | 11,420,471 |
| 2024-02-08 | 5.920 | 6.060 | 5.830 | 5.990 | 5.990 | 2,991,012 |
| 2024-02-07 | 5.980 | 5.990 | 5.850 | 5.920 | 5.920 | 4,037,424 |
| 2024-02-06 | 5.900 | 6.090 | 5.860 | 6.050 | 6.050 | 3,020,897 |
| 2024-02-05 | 6.080 | 6.080 | 5.860 | 6.050 | 6.050 | 3,237,163 |
| 2024-02-02 | 5.980 | 6.115 | 5.930 | 6.110 | 6.110 | 6,250,221 |
| 2024-02-01 | 5.520 | 5.685 | 5.460 | 5.660 | 5.660 | 2,501,093 |
| 2024-01-31 | 5.570 | 5.780 | 5.510 | 5.570 | 5.570 | 5,871,860 |
| 2024-01-30 | 5.400 | 5.515 | 5.400 | 5.470 | 5.470 | 2,531,242 |
| 2024-01-29 | 5.350 | 5.450 | 5.160 | 5.330 | 5.330 | 4,913,519 |
| 2024-01-25 | 5.500 | 5.600 | 5.400 | 5.580 | 5.580 | 3,311,700 |
| 2024-01-24 | 5.440 | 5.590 | 5.415 | 5.460 | 5.460 | 1,918,462 |
| 2024-01-23 | 5.330 | 5.550 | 5.260 | 5.400 | 5.400 | 3,188,408 |
| 2024-01-22 | 5.430 | 5.480 | 5.240 | 5.290 | 5.290 | 3,240,219 |
| 2024-01-19 | 5.630 | 5.670 | 5.350 | 5.400 | 5.400 | 2,508,704 |
| 2024-01-18 | 5.500 | 5.580 | 5.350 | 5.580 | 5.580 | 3,000,762 |
| 2024-01-17 | 5.450 | 5.650 | 5.420 | 5.500 | 5.500 | 3,421,188 |
| 2024-01-16 | 5.580 | 5.640 | 5.420 | 5.540 | 5.540 | 3,359,018 |
| 2024-01-15 | 5.450 | 5.600 | 5.370 | 5.520 | 5.520 | 3,234,367 |
| 2024-01-12 | 4.980 | 5.190 | 4.960 | 5.090 | 5.090 | 4,338,595 |
| 2024-01-11 | 4.920 | 5.000 | 4.800 | 4.850 | 4.850 | 3,288,773 |
| 2024-01-10 | 4.750 | 5.025 | 4.750 | 4.950 | 4.950 | 5,347,439 |
| 2024-01-09 | 4.600 | 4.730 | 4.580 | 4.630 | 4.630 | 3,938,899 |
| 2024-01-08 | 4.270 | 4.670 | 4.260 | 4.590 | 4.590 | 5,392,243 |
| 2024-01-05 | 4.290 | 4.420 | 4.220 | 4.230 | 4.230 | 2,024,069 |
| 2024-01-04 | 4.200 | 4.310 | 4.170 | 4.270 | 4.270 | 1,179,562 |
| 2024-01-03 | 4.150 | 4.250 | 4.130 | 4.230 | 4.230 | 1,852,507 |
| 2024-01-02 | 4.030 | 4.290 | 4.020 | 4.260 | 4.260 | 2,439,847 |
| 2023-12-29 | 4.020 | 4.070 | 3.980 | 4.030 | 4.030 | 2,598,904 |
| 2023-12-28 | 4.240 | 4.280 | 4.020 | 4.070 | 4.070 | 3,244,337 |
| 2023-12-27 | 4.370 | 4.390 | 4.210 | 4.230 | 4.230 | 2,699,783 |
| 2023-12-22 | 4.140 | 4.390 | 4.120 | 4.350 | 4.350 | 3,283,058 |
| 2023-12-21 | 4.170 | 4.170 | 4.010 | 4.080 | 4.080 | 3,734,956 |
| 2023-12-20 | 4.080 | 4.160 | 3.995 | 4.130 | 4.130 | 2,736,744 |
| 2023-12-19 | 4.190 | 4.200 | 4.040 | 4.110 | 4.110 | 3,627,585 |
| 2023-12-18 | 4.030 | 4.180 | 4.030 | 4.170 | 4.170 | 2,062,486 |
| 2023-12-15 | 4.000 | 4.180 | 3.940 | 4.020 | 4.020 | 20,071,585 |
| 2023-12-14 | 3.830 | 3.950 | 3.780 | 3.930 | 3.930 | 2,726,900 |
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.