Boss Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.330	2.400	2.320	2.360	2.360	1,936,897
2023-03-30	2.330	2.340	2.260	2.320	2.320	2,348,488
2023-03-29	2.310	2.410	2.220	2.240	2.240	2,115,086
2023-03-28	2.140	2.255	2.130	2.230	2.230	2,748,482
2023-03-27	2.180	2.240	2.120	2.140	2.140	873,167
2023-03-24	2.120	2.160	2.100	2.160	2.160	985,390
2023-03-23	2.160	2.180	2.120	2.150	2.150	2,345,277
2023-03-22	2.090	2.205	2.080	2.190	2.190	1,912,433
2023-03-21	2.060	2.110	2.040	2.060	2.060	1,741,079
2023-03-20	2.070	2.110	2.020	2.030	2.030	1,703,489
2023-03-17	2.070	2.150	2.050	2.070	2.070	13,521,358
2023-03-16	2.160	2.180	2.050	2.060	2.060	4,406,743
2023-03-15	2.180	2.300	2.180	2.230	2.230	2,314,789
2023-03-14	2.270	2.290	2.170	2.180	2.180	1,099,478
2023-03-13	2.260	2.300	2.240	2.290	2.290	1,306,063
2023-03-10	2.380	2.380	2.290	2.310	2.310	1,096,293
2023-03-09	2.350	2.410	2.330	2.380	2.380	1,303,300
2023-03-08	2.350	2.375	2.290	2.360	2.360	1,321,840
2023-03-07	2.490	2.520	2.400	2.430	2.430	1,156,510
2023-03-06	2.610	2.650	2.540	2.540	2.540	691,673
2023-03-03	2.580	2.640	2.575	2.600	2.600	923,736
2023-03-02	2.650	2.680	2.565	2.600	2.600	1,217,520
2023-03-01	2.530	2.590	2.520	2.580	2.580	923,422
2023-02-28	2.460	2.600	2.460	2.580	2.580	2,289,452
2023-02-27	2.500	2.540	2.430	2.460	2.460	935,335
2023-02-24	2.350	2.600	2.330	2.540	2.540	2,411,992
2023-02-23	2.350	2.350	2.290	2.320	2.320	635,921
2023-02-22	2.290	2.360	2.270	2.340	2.340	550,058
2023-02-21	2.390	2.430	2.300	2.380	2.380	1,128,495
2023-02-20	2.520	2.520	2.360	2.380	2.380	1,770,175
2023-02-17	2.540	2.580	2.500	2.520	2.520	938,249
2023-02-16	2.650	2.670	2.500	2.540	2.540	1,390,395
2023-02-15	2.660	2.760	2.640	2.670	2.670	1,375,209
2023-02-14	2.580	2.680	2.580	2.650	2.650	1,517,696
2023-02-13	2.560	2.580	2.510	2.550	2.550	575,512
2023-02-10	2.500	2.610	2.470	2.540	2.540	1,783,650
2023-02-09	2.430	2.460	2.390	2.430	2.430	686,437
2023-02-08	2.460	2.500	2.430	2.430	2.430	425,693
2023-02-07	2.400	2.460	2.400	2.420	2.420	663,779
2023-02-06	2.550	2.550	2.380	2.420	2.420	1,597,554
2023-02-03	2.580	2.610	2.535	2.570	2.570	1,429,658
2023-02-02	2.600	2.670	2.580	2.620	2.620	1,512,753
2023-02-01	2.570	2.580	2.520	2.550	2.550	1,253,976
2023-01-31	2.610	2.650	2.550	2.570	2.570	3,153,082
2023-01-30	2.550	2.650	2.530	2.630	2.630	1,818,395
2023-01-27	2.440	2.550	2.430	2.520	2.520	1,574,910
2023-01-25	2.440	2.470	2.415	2.440	2.440	881,105
2023-01-24	2.480	2.490	2.420	2.440	2.440	828,060
2023-01-23	2.350	2.470	2.340	2.460	2.460	1,421,294
2023-01-20	2.280	2.320	2.255	2.280	2.280	876,392
2023-01-19	2.290	2.330	2.240	2.270	2.270	703,540
2023-01-18	2.330	2.330	2.300	2.310	2.310	433,393
2023-01-17	2.370	2.380	2.320	2.340	2.340	446,776
2023-01-16	2.370	2.430	2.360	2.400	2.400	1,044,037
2023-01-13	2.290	2.370	2.290	2.370	2.370	619,858
2023-01-12	2.290	2.320	2.270	2.280	2.280	656,825
2023-01-11	2.200	2.290	2.200	2.260	2.260	970,613
2023-01-10	2.250	2.260	2.180	2.220	2.220	1,052,571
2023-01-09	2.170	2.240	2.170	2.220	2.220	1,571,523
2023-01-06	2.050	2.140	2.050	2.120	2.120	846,047

← NewerPage 16 of 22 · 1,266 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.