Boss Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.050	2.070	2.020	2.050	2.050	774,859
2023-01-04	2.040	2.070	2.030	2.070	2.070	595,114
2023-01-03	2.120	2.120	2.010	2.030	2.030	621,357
2022-12-30	2.040	2.130	2.010	2.130	2.130	1,056,418
2022-12-29	2.010	2.030	1.970	1.990	1.990	1,017,372
2022-12-28	2.080	2.090	2.000	2.020	2.020	768,690
2022-12-23	2.060	2.080	2.030	2.070	2.070	567,057
2022-12-22	2.070	2.155	2.070	2.100	2.100	978,919
2022-12-21	2.030	2.060	1.998	2.030	2.030	1,099,754
2022-12-20	2.150	2.150	1.980	1.980	1.980	1,829,359
2022-12-19	2.080	2.200	2.080	2.170	2.170	679,141
2022-12-16	2.090	2.120	2.070	2.110	2.110	1,033,732
2022-12-15	2.180	2.180	2.100	2.140	2.140	1,097,503
2022-12-14	2.130	2.200	2.130	2.180	2.180	607,136
2022-12-13	2.180	2.180	2.120	2.130	2.130	474,649
2022-12-12	2.180	2.180	2.090	2.140	2.140	1,302,620
2022-12-09	2.230	2.260	2.185	2.200	2.200	903,419
2022-12-08	2.200	2.250	2.160	2.200	2.200	1,165,730
2022-12-07	2.300	2.300	2.180	2.190	2.190	1,653,923
2022-12-06	2.370	2.380	2.310	2.320	2.320	1,234,516
2022-12-05	2.470	2.470	2.390	2.400	2.400	513,511
2022-12-02	2.450	2.485	2.450	2.460	2.460	413,522
2022-12-01	2.490	2.540	2.470	2.490	2.490	912,686
2022-11-30	2.390	2.460	2.365	2.460	2.460	1,246,388
2022-11-29	2.420	2.430	2.340	2.380	2.380	798,802
2022-11-28	2.400	2.455	2.380	2.450	2.450	811,076
2022-11-25	2.450	2.450	2.380	2.380	2.380	917,836
2022-11-24	2.490	2.490	2.430	2.430	2.430	418,778
2022-11-23	2.450	2.520	2.420	2.490	2.490	1,549,737
2022-11-22	2.330	2.435	2.290	2.410	2.410	1,207,295
2022-11-21	2.380	2.410	2.320	2.330	2.330	1,851,036
2022-11-18	2.440	2.440	2.360	2.370	2.370	1,247,856
2022-11-17	2.530	2.540	2.410	2.430	2.430	1,318,333
2022-11-16	2.610	2.710	2.560	2.560	2.560	1,564,610
2022-11-15	2.600	2.610	2.560	2.590	2.590	1,394,123
2022-11-14	2.500	2.610	2.500	2.600	2.600	2,251,979
2022-11-11	2.540	2.540	2.460	2.500	2.500	1,289,365
2022-11-10	2.490	2.510	2.410	2.430	2.430	1,058,443
2022-11-09	2.590	2.590	2.530	2.550	2.550	859,839
2022-11-08	2.560	2.605	2.550	2.550	2.550	1,131,774
2022-11-07	2.600	2.600	2.530	2.540	2.540	977,496
2022-11-04	2.610	2.650	2.570	2.600	2.600	683,932
2022-11-03	2.610	2.650	2.560	2.620	2.620	1,011,817
2022-11-02	2.650	2.710	2.630	2.710	2.710	892,464
2022-11-01	2.630	2.680	2.600	2.660	2.660	949,504
2022-10-31	2.650	2.660	2.560	2.630	2.630	942,553
2022-10-28	2.640	2.705	2.600	2.640	2.640	833,838
2022-10-27	2.680	2.720	2.630	2.670	2.670	1,093,634
2022-10-26	2.590	2.690	2.570	2.680	2.680	1,348,546
2022-10-25	2.650	2.650	2.520	2.560	2.560	1,213,828
2022-10-24	2.720	2.770	2.640	2.670	2.670	1,424,674
2022-10-21	2.620	2.670	2.600	2.630	2.630	1,104,153
2022-10-20	2.600	2.620	2.530	2.610	2.610	1,093,553
2022-10-19	2.620	2.700	2.610	2.640	2.640	1,047,125
2022-10-18	2.650	2.700	2.610	2.650	2.650	1,044,544
2022-10-17	2.500	2.600	2.460	2.590	2.590	1,001,611
2022-10-14	2.660	2.680	2.570	2.570	2.570	1,114,047
2022-10-13	2.550	2.650	2.530	2.590	2.590	1,145,259
2022-10-12	2.530	2.590	2.510	2.530	2.530	1,196,482
2022-10-11	2.530	2.560	2.510	2.540	2.540	979,243

← NewerPage 17 of 22 · 1,269 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.