Boss Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	3.850	3.880	3.750	3.800	3.800	2,318,963
2023-12-12	3.870	3.930	3.790	3.820	3.820	3,070,204
2023-12-11	3.940	3.960	3.860	3.920	3.920	2,770,593
2023-12-08	3.810	3.960	3.810	3.950	3.950	4,739,324
2023-12-07	4.010	4.050	3.820	3.820	3.820	5,704,345
2023-12-06	4.150	4.150	4.150	4.150	4.150	0
2023-12-05	4.260	4.260	4.110	4.150	4.150	1,650,737
2023-12-04	4.330	4.370	4.180	4.260	4.260	2,386,944
2023-12-01	4.250	4.370	4.240	4.260	4.260	2,480,368
2023-11-30	4.130	4.170	3.990	4.170	4.170	4,023,737
2023-11-29	4.360	4.405	4.185	4.250	4.250	2,128,987
2023-11-28	4.490	4.490	4.320	4.420	4.420	1,407,857
2023-11-27	4.400	4.490	4.340	4.420	4.420	1,242,212
2023-11-24	4.450	4.500	4.390	4.410	4.410	1,495,766
2023-11-23	4.280	4.350	4.180	4.320	4.320	1,579,239
2023-11-22	4.310	4.310	4.120	4.240	4.240	1,963,261
2023-11-21	4.320	4.390	4.270	4.340	4.340	1,469,404
2023-11-20	4.210	4.300	4.180	4.200	4.200	2,157,842
2023-11-17	4.230	4.260	4.100	4.150	4.150	2,471,452
2023-11-16	4.260	4.270	3.995	4.100	4.100	3,414,058
2023-11-15	4.480	4.480	4.250	4.340	4.340	1,657,421
2023-11-14	4.410	4.470	4.340	4.400	4.400	3,046,853
2023-11-13	4.200	4.245	4.170	4.210	4.210	1,389,254
2023-11-10	4.250	4.280	4.130	4.160	4.160	1,984,787
2023-11-09	4.240	4.250	4.095	4.130	4.130	2,887,543
2023-11-08	4.350	4.380	4.230	4.320	4.320	1,076,089
2023-11-07	4.250	4.350	4.220	4.320	4.320	900,130
2023-11-06	4.500	4.520	4.290	4.350	4.350	2,044,353
2023-11-03	4.670	4.680	4.480	4.560	4.560	1,606,986
2023-11-02	4.550	4.690	4.540	4.600	4.600	1,692,267
2023-11-01	4.550	4.670	4.490	4.530	4.530	2,797,681
2023-10-31	4.450	4.480	4.300	4.320	4.320	1,425,930
2023-10-30	4.450	4.480	4.330	4.370	4.370	1,331,595
2023-10-27	4.510	4.550	4.430	4.510	4.510	1,607,814
2023-10-26	4.700	4.860	4.590	4.630	4.630	2,917,312
2023-10-25	4.580	4.740	4.570	4.690	4.690	2,448,797
2023-10-24	4.400	4.600	4.390	4.540	4.540	2,230,203
2023-10-23	4.500	4.560	4.330	4.340	4.340	2,307,526
2023-10-20	4.540	4.580	4.350	4.450	4.450	2,128,607
2023-10-19	4.340	4.470	4.300	4.440	4.440	1,304,977
2023-10-18	4.260	4.400	4.260	4.340	4.340	1,711,630
2023-10-17	4.290	4.350	4.160	4.170	4.170	2,242,712
2023-10-16	4.300	4.340	4.210	4.300	4.300	2,408,592
2023-10-13	4.260	4.410	4.220	4.370	4.370	2,330,792
2023-10-12	4.500	4.520	4.320	4.340	4.340	2,304,064
2023-10-11	4.470	4.650	4.460	4.620	4.620	2,883,938
2023-10-10	4.500	4.540	4.280	4.330	4.330	4,097,544
2023-10-09	4.670	4.670	4.530	4.550	4.550	1,565,490
2023-10-06	4.710	4.730	4.580	4.650	4.650	2,049,563
2023-10-05	4.500	4.600	4.440	4.570	4.570	1,903,429
2023-10-04	4.550	4.645	4.470	4.530	4.530	2,396,979
2023-10-03	4.710	4.800	4.610	4.610	4.610	1,798,052
2023-10-02	4.830	4.850	4.750	4.840	4.840	1,959,863
2023-09-29	4.770	4.980	4.770	4.850	4.850	5,024,049
2023-09-28	4.880	4.880	4.635	4.710	4.710	2,258,278
2023-09-27	4.610	4.830	4.550	4.760	4.760	2,296,326
2023-09-26	4.740	4.900	4.730	4.750	4.750	3,304,839
2023-09-25	4.660	4.780	4.640	4.730	4.730	2,410,482
2023-09-22	4.350	4.500	4.300	4.500	4.500	1,791,651
2023-09-21	4.400	4.500	4.370	4.480	4.480	1,814,666

← NewerPage 13 of 22 · 1,265 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.