Boss Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	3.120	3.230	3.110	3.160	3.160	1,325,857
2023-06-27	3.100	3.160	3.050	3.090	3.090	1,072,005
2023-06-26	3.010	3.140	3.000	3.120	3.120	1,032,950
2023-06-23	3.080	3.110	3.010	3.050	3.050	713,545
2023-06-22	3.180	3.190	3.120	3.120	3.120	563,754
2023-06-21	3.160	3.230	3.160	3.190	3.190	951,276
2023-06-20	3.190	3.200	3.150	3.180	3.180	549,009
2023-06-19	3.200	3.240	3.150	3.190	3.190	770,705
2023-06-16	3.160	3.220	3.130	3.200	3.200	2,007,765
2023-06-15	3.110	3.140	3.080	3.130	3.130	1,331,634
2023-06-14	3.240	3.240	3.100	3.110	3.110	1,785,854
2023-06-13	3.200	3.290	3.200	3.250	3.250	2,742,317
2023-06-09	3.150	3.200	3.100	3.130	3.130	969,357
2023-06-08	3.090	3.185	3.070	3.100	3.100	1,320,965
2023-06-07	3.100	3.190	3.050	3.090	3.090	1,461,722
2023-06-06	3.150	3.230	3.090	3.090	3.090	3,507,889
2023-06-05	3.030	3.105	3.010	3.090	3.090	2,051,358
2023-06-02	2.940	3.050	2.920	3.040	3.040	5,013,707
2023-06-01	2.770	2.910	2.760	2.870	2.870	3,222,005
2023-05-31	2.760	2.760	2.615	2.740	2.740	3,879,818
2023-05-30	2.750	2.820	2.630	2.790	2.790	1,972,165
2023-05-29	2.780	2.790	2.750	2.760	2.760	410,772
2023-05-26	2.730	2.760	2.710	2.750	2.750	472,786
2023-05-25	2.760	2.790	2.700	2.750	2.750	983,509
2023-05-24	2.730	2.820	2.710	2.800	2.800	610,561
2023-05-23	2.840	2.870	2.770	2.770	2.770	1,168,489
2023-05-22	2.820	2.820	2.725	2.740	2.740	781,567
2023-05-19	2.730	2.820	2.710	2.820	2.820	1,039,572
2023-05-18	2.700	2.770	2.690	2.730	2.730	981,639
2023-05-17	2.690	2.735	2.580	2.690	2.690	1,697,877
2023-05-16	2.750	2.780	2.720	2.740	2.740	452,516
2023-05-15	2.800	2.810	2.670	2.740	2.740	861,461
2023-05-12	2.780	2.780	2.655	2.760	2.760	1,652,588
2023-05-11	2.850	2.910	2.810	2.830	2.830	1,481,034
2023-05-10	2.730	2.900	2.720	2.870	2.870	2,664,214
2023-05-09	2.640	2.730	2.640	2.670	2.670	1,227,973
2023-05-08	2.640	2.800	2.630	2.690	2.690	3,458,101
2023-05-05	2.500	2.590	2.490	2.580	2.580	1,597,205
2023-05-04	2.420	2.520	2.400	2.510	2.510	3,628,275
2023-05-03	2.460	2.470	2.370	2.450	2.450	1,250,425
2023-05-02	2.520	2.540	2.500	2.520	2.520	522,895
2023-05-01	2.630	2.670	2.540	2.560	2.560	1,159,391
2023-04-28	2.460	2.630	2.450	2.630	2.630	3,143,374
2023-04-27	2.380	2.420	2.375	2.410	2.410	949,774
2023-04-26	2.350	2.430	2.330	2.340	2.340	1,145,021
2023-04-24	2.280	2.350	2.230	2.320	2.320	1,066,732
2023-04-21	2.260	2.300	2.240	2.270	2.270	766,511
2023-04-20	2.380	2.390	2.290	2.290	2.290	612,505
2023-04-19	2.400	2.400	2.350	2.380	2.380	744,650
2023-04-18	2.420	2.430	2.330	2.400	2.400	1,269,830
2023-04-17	2.400	2.470	2.370	2.450	2.450	1,564,007
2023-04-14	2.360	2.420	2.350	2.420	2.420	1,882,618
2023-04-13	2.280	2.330	2.250	2.320	2.320	1,681,914
2023-04-12	2.300	2.340	2.280	2.290	2.290	725,489
2023-04-11	2.240	2.330	2.220	2.300	2.300	507,810
2023-04-06	2.350	2.350	2.210	2.230	2.230	3,622,974
2023-04-05	2.370	2.430	2.300	2.380	2.380	1,799,685
2023-04-04	2.420	2.440	2.360	2.400	2.400	2,335,512
2023-04-03	2.420	2.490	2.400	2.490	2.490	2,135,618
2023-03-31	2.330	2.400	2.320	2.360	2.360	1,936,897

← NewerPage 15 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.