Boss Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	2.630	2.660	2.550	2.600	2.600	931,672
2022-10-07	2.660	2.710	2.630	2.680	2.680	872,474
2022-10-06	2.650	2.710	2.630	2.690	2.690	1,182,724
2022-10-05	2.680	2.730	2.580	2.670	2.670	1,402,800
2022-10-04	2.600	2.640	2.570	2.620	2.620	1,577,293
2022-10-03	2.580	2.590	2.480	2.510	2.510	1,366,878
2022-09-30	2.440	2.640	2.420	2.640	2.640	3,587,604
2022-09-29	2.490	2.550	2.445	2.530	2.530	2,254,708
2022-09-28	2.540	2.550	2.340	2.350	2.350	1,378,756
2022-09-27	2.360	2.460	2.340	2.440	2.440	1,752,652
2022-09-26	2.350	2.380	2.280	2.350	2.350	2,058,724
2022-09-23	2.550	2.550	2.420	2.460	2.460	1,631,957
2022-09-21	2.640	2.670	2.560	2.600	2.600	1,068,193
2022-09-20	2.630	2.730	2.600	2.690	2.690	2,748,740
2022-09-19	2.630	2.700	2.580	2.580	2.580	1,900,559
2022-09-16	2.800	2.810	2.650	2.650	2.650	11,682,083
2022-09-15	2.930	3.030	2.885	2.910	2.910	2,144,021
2022-09-14	2.840	2.965	2.790	2.900	2.900	1,730,007
2022-09-13	2.910	2.970	2.850	2.970	2.970	1,817,001
2022-09-12	2.930	2.980	2.850	2.880	2.880	2,472,065
2022-09-09	2.870	2.960	2.850	2.890	2.890	2,502,089
2022-09-08	2.760	2.790	2.660	2.790	2.790	1,613,345
2022-09-07	2.800	2.880	2.690	2.740	2.740	1,856,630
2022-09-06	2.690	2.800	2.670	2.790	2.790	2,564,084
2022-09-05	2.600	2.665	2.550	2.600	2.600	1,963,645
2022-09-02	2.560	2.580	2.450	2.520	2.520	2,091,276
2022-09-01	2.600	2.660	2.570	2.620	2.620	1,502,690
2022-08-31	2.470	2.720	2.470	2.720	2.720	3,410,152
2022-08-30	2.560	2.610	2.480	2.500	2.500	3,461,248
2022-08-29	2.370	2.390	2.280	2.380	2.380	1,449,878
2022-08-26	2.610	2.620	2.400	2.470	2.470	2,692,491
2022-08-25	2.690	2.740	2.600	2.620	2.620	3,058,455
2022-08-24	2.360	2.490	2.290	2.490	2.490	1,561,471
2022-08-23	2.290	2.380	2.280	2.310	2.310	947,308
2022-08-22	2.350	2.400	2.290	2.320	2.320	1,735,977
2022-08-19	2.450	2.500	2.410	2.430	2.430	1,068,822
2022-08-18	2.350	2.460	2.210	2.440	2.440	902,071
2022-08-17	2.460	2.470	2.360	2.450	2.450	996,306
2022-08-16	2.500	2.540	2.440	2.520	2.520	1,225,683
2022-08-15	2.460	2.530	2.430	2.480	2.480	752,313
2022-08-12	2.490	2.490	2.440	2.470	2.470	468,980
2022-08-11	2.450	2.500	2.450	2.490	2.490	707,906
2022-08-10	2.420	2.480	2.395	2.440	2.440	1,066,641
2022-08-09	2.540	2.570	2.490	2.490	2.490	1,036,756
2022-08-08	2.440	2.550	2.430	2.500	2.500	2,614,461
2022-08-05	2.400	2.460	2.390	2.450	2.450	1,073,689
2022-08-04	2.440	2.450	2.390	2.430	2.430	1,133,555
2022-08-03	2.380	2.420	2.340	2.420	2.420	1,358,993
2022-08-02	2.240	2.380	2.230	2.350	2.350	1,494,699
2022-08-01	2.320	2.350	2.220	2.260	2.260	1,743,377
2022-07-29	2.290	2.330	2.230	2.270	2.270	3,781,647
2022-07-28	2.190	2.280	2.170	2.240	2.240	3,449,343
2022-07-27	2.010	2.100	1.985	2.100	2.100	1,042,099
2022-07-26	1.955	2.010	1.955	2.010	2.010	1,599,145
2022-07-25	1.950	1.980	1.915	1.950	1.950	943,536
2022-07-22	1.990	2.020	1.930	1.950	1.950	1,228,864
2022-07-21	2.030	2.040	1.995	2.030	2.030	1,066,477
2022-07-20	2.010	2.040	1.990	2.000	2.000	1,924,207
2022-07-19	1.980	1.995	1.925	1.955	1.955	823,307
2022-07-18	1.920	2.010	1.900	1.980	1.980	1,046,668

← NewerPage 18 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.