Boss Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 4.340 | 4.450 | 4.290 | 4.450 | 4.450 | 2,226,967 |
| 2023-09-19 | 4.400 | 4.550 | 4.390 | 4.480 | 4.480 | 3,311,248 |
| 2023-09-18 | 4.410 | 4.440 | 4.320 | 4.370 | 4.370 | 1,721,572 |
| 2023-09-15 | 4.400 | 4.480 | 4.240 | 4.480 | 4.480 | 3,981,470 |
| 2023-09-14 | 4.130 | 4.400 | 4.120 | 4.320 | 4.320 | 4,266,527 |
| 2023-09-13 | 4.040 | 4.090 | 3.910 | 3.970 | 3.970 | 1,560,579 |
| 2023-09-12 | 3.980 | 4.030 | 3.920 | 4.030 | 4.030 | 2,035,949 |
| 2023-09-11 | 4.000 | 4.010 | 3.840 | 3.950 | 3.950 | 2,050,711 |
| 2023-09-08 | 3.970 | 4.040 | 3.910 | 3.980 | 3.980 | 1,969,560 |
| 2023-09-07 | 4.000 | 4.160 | 3.980 | 4.000 | 4.000 | 3,111,847 |
| 2023-09-06 | 3.980 | 4.150 | 3.980 | 4.070 | 4.070 | 3,508,454 |
| 2023-09-05 | 3.910 | 3.960 | 3.860 | 3.960 | 3.960 | 1,525,274 |
| 2023-09-04 | 3.650 | 3.920 | 3.650 | 3.920 | 3.920 | 2,603,522 |
| 2023-09-01 | 3.490 | 3.590 | 3.420 | 3.590 | 3.590 | 1,833,551 |
| 2023-08-31 | 3.430 | 3.500 | 3.410 | 3.470 | 3.470 | 2,768,320 |
| 2023-08-30 | 3.360 | 3.390 | 3.310 | 3.370 | 3.370 | 1,144,298 |
| 2023-08-29 | 3.440 | 3.450 | 3.340 | 3.370 | 3.370 | 863,994 |
| 2023-08-28 | 3.390 | 3.460 | 3.380 | 3.450 | 3.450 | 865,733 |
| 2023-08-25 | 3.420 | 3.420 | 3.300 | 3.320 | 3.320 | 937,165 |
| 2023-08-24 | 3.500 | 3.520 | 3.430 | 3.460 | 3.460 | 720,304 |
| 2023-08-23 | 3.490 | 3.520 | 3.440 | 3.470 | 3.470 | 1,094,364 |
| 2023-08-22 | 3.400 | 3.545 | 3.375 | 3.480 | 3.480 | 3,471,453 |
| 2023-08-21 | 3.300 | 3.410 | 3.280 | 3.280 | 3.280 | 1,683,014 |
| 2023-08-18 | 3.200 | 3.290 | 3.170 | 3.260 | 3.260 | 987,624 |
| 2023-08-17 | 3.300 | 3.300 | 3.190 | 3.210 | 3.210 | 1,303,511 |
| 2023-08-16 | 3.380 | 3.390 | 3.270 | 3.300 | 3.300 | 1,404,948 |
| 2023-08-15 | 3.340 | 3.395 | 3.320 | 3.390 | 3.390 | 3,172,027 |
| 2023-08-14 | 3.400 | 3.465 | 3.285 | 3.300 | 3.300 | 2,002,044 |
| 2023-08-11 | 3.310 | 3.370 | 3.300 | 3.330 | 3.330 | 1,208,661 |
| 2023-08-10 | 3.160 | 3.390 | 3.160 | 3.370 | 3.370 | 4,852,821 |
| 2023-08-09 | 3.060 | 3.200 | 3.060 | 3.120 | 3.120 | 2,100,531 |
| 2023-08-08 | 2.960 | 3.120 | 2.960 | 3.070 | 3.070 | 1,758,996 |
| 2023-08-07 | 2.920 | 2.960 | 2.910 | 2.950 | 2.950 | 469,484 |
| 2023-08-04 | 2.920 | 2.930 | 2.880 | 2.920 | 2.920 | 771,232 |
| 2023-08-03 | 2.900 | 2.910 | 2.860 | 2.890 | 2.890 | 815,561 |
| 2023-08-02 | 2.960 | 2.990 | 2.920 | 2.930 | 2.930 | 788,346 |
| 2023-08-01 | 3.000 | 3.060 | 2.960 | 2.980 | 2.980 | 1,111,406 |
| 2023-07-31 | 2.900 | 2.950 | 2.870 | 2.910 | 2.910 | 1,137,338 |
| 2023-07-28 | 2.880 | 2.890 | 2.830 | 2.870 | 2.870 | 721,702 |
| 2023-07-27 | 2.950 | 2.990 | 2.870 | 2.910 | 2.910 | 1,046,321 |
| 2023-07-26 | 3.030 | 3.030 | 2.950 | 2.990 | 2.990 | 690,773 |
| 2023-07-25 | 2.960 | 3.015 | 2.945 | 2.980 | 2.980 | 856,675 |
| 2023-07-24 | 2.930 | 2.955 | 2.900 | 2.920 | 2.920 | 713,690 |
| 2023-07-21 | 3.040 | 3.050 | 2.950 | 2.950 | 2.950 | 1,013,174 |
| 2023-07-20 | 3.020 | 3.140 | 3.020 | 3.080 | 3.080 | 839,576 |
| 2023-07-19 | 3.050 | 3.100 | 3.050 | 3.050 | 3.050 | 550,624 |
| 2023-07-18 | 3.100 | 3.110 | 3.010 | 3.010 | 3.010 | 915,739 |
| 2023-07-17 | 3.050 | 3.110 | 3.010 | 3.070 | 3.070 | 869,422 |
| 2023-07-14 | 3.100 | 3.170 | 3.070 | 3.150 | 3.150 | 2,046,892 |
| 2023-07-13 | 3.100 | 3.110 | 3.050 | 3.070 | 3.070 | 475,192 |
| 2023-07-12 | 3.040 | 3.090 | 3.040 | 3.080 | 3.080 | 766,445 |
| 2023-07-11 | 2.970 | 3.050 | 2.970 | 2.990 | 2.990 | 934,591 |
| 2023-07-10 | 2.960 | 2.990 | 2.930 | 2.930 | 2.930 | 782,529 |
| 2023-07-07 | 3.000 | 3.010 | 2.900 | 2.940 | 2.940 | 1,755,115 |
| 2023-07-06 | 3.080 | 3.110 | 3.040 | 3.080 | 3.080 | 880,085 |
| 2023-07-05 | 3.120 | 3.120 | 3.060 | 3.110 | 3.110 | 664,489 |
| 2023-07-04 | 3.080 | 3.130 | 3.040 | 3.130 | 3.130 | 1,444,708 |
| 2023-07-03 | 3.110 | 3.170 | 3.025 | 3.060 | 3.060 | 1,211,554 |
| 2023-06-30 | 3.140 | 3.140 | 3.090 | 3.100 | 3.100 | 1,853,363 |
| 2023-06-29 | 3.180 | 3.200 | 3.070 | 3.080 | 3.080 | 1,240,816 |
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.