Boss Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.890	1.935	1.885	1.890	1.890	1,418,410
2022-07-14	1.850	1.935	1.840	1.920	1.920	751,452
2022-07-13	1.800	1.870	1.760	1.860	1.860	1,090,188
2022-07-12	1.895	1.915	1.810	1.820	1.820	613,097
2022-07-11	1.885	1.920	1.845	1.880	1.880	859,602
2022-07-08	1.905	1.960	1.875	1.900	1.900	1,811,747
2022-07-07	1.810	1.840	1.760	1.840	1.840	1,150,925
2022-07-06	1.830	1.840	1.780	1.790	1.790	1,373,350
2022-07-05	1.790	1.910	1.785	1.890	1.890	1,249,200
2022-07-04	1.785	1.840	1.760	1.780	1.780	1,507,141
2022-07-01	1.790	1.820	1.725	1.740	1.740	1,107,343
2022-06-30	1.775	1.820	1.753	1.770	1.770	1,562,762
2022-06-29	1.850	1.880	1.780	1.810	1.810	1,302,362
2022-06-28	1.850	1.930	1.838	1.930	1.930	1,481,593
2022-06-27	1.855	1.870	1.800	1.840	1.840	1,749,912
2022-06-24	1.610	1.795	1.610	1.780	1.780	1,546,076
2022-06-23	1.750	1.755	1.635	1.660	1.660	2,279,221
2022-06-22	1.860	1.885	1.750	1.770	1.770	2,485,326
2022-06-21	1.830	1.875	1.815	1.820	1.820	1,942,762
2022-06-20	1.960	1.960	1.790	1.790	1.790	3,328,883
2022-06-17	1.905	1.990	1.890	1.975	1.975	2,030,067
2022-06-16	2.120	2.140	1.980	1.995	1.995	4,146,384
2022-06-15	2.130	2.165	2.010	2.020	2.020	4,658,915
2022-06-14	2.210	2.210	2.120	2.170	2.170	2,375,601
2022-06-10	2.390	2.390	2.290	2.370	2.370	2,059,164
2022-06-09	2.480	2.570	2.480	2.490	2.490	2,416,867
2022-06-08	2.340	2.485	2.340	2.450	2.450	3,452,608
2022-06-07	2.270	2.290	2.180	2.190	2.190	1,109,203
2022-06-06	2.340	2.340	2.250	2.260	2.260	1,619,588
2022-06-03	2.250	2.370	2.250	2.340	2.340	2,222,379
2022-06-02	2.260	2.310	2.150	2.160	2.160	2,349,240
2022-06-01	2.430	2.460	2.240	2.280	2.280	1,676,364
2022-05-31	2.450	2.510	2.400	2.430	2.430	12,413,149
2022-05-30	2.360	2.460	2.350	2.430	2.430	1,810,493
2022-05-27	2.260	2.350	2.250	2.280	2.280	2,036,255
2022-05-26	2.150	2.220	2.100	2.190	2.190	1,712,648
2022-05-25	2.110	2.150	2.080	2.120	2.120	1,347,603
2022-05-24	2.160	2.170	2.080	2.100	2.100	1,461,455
2022-05-23	2.150	2.195	2.110	2.130	2.130	1,191,254
2022-05-20	2.130	2.160	2.060	2.130	2.130	1,248,888
2022-05-19	2.020	2.120	2.020	2.080	2.080	1,959,139
2022-05-18	2.200	2.220	2.070	2.160	2.160	2,727,714
2022-05-17	2.100	2.205	2.080	2.140	2.140	2,765,445
2022-05-16	2.170	2.210	2.040	2.050	2.050	2,945,955
2022-05-13	2.000	2.100	1.995	2.070	2.070	3,076,003
2022-05-12	2.120	2.120	1.950	2.010	2.010	4,868,163
2022-05-11	2.220	2.230	2.100	2.170	2.170	3,520,907
2022-05-10	2.200	2.265	2.130	2.220	2.220	3,838,564
2022-05-09	2.400	2.420	2.260	2.300	2.300	2,432,451
2022-05-06	2.420	2.470	2.370	2.470	2.470	3,513,487
2022-05-05	2.510	2.610	2.500	2.600	2.600	2,369,574
2022-05-04	2.520	2.530	2.420	2.450	2.450	3,081,047
2022-05-03	2.520	2.610	2.500	2.510	2.510	1,603,079
2022-05-02	2.620	2.640	2.510	2.540	2.540	1,203,425
2022-04-29	2.600	2.720	2.560	2.690	2.690	1,782,353
2022-04-28	2.670	2.690	2.510	2.540	2.540	2,000,309
2022-04-27	2.610	2.680	2.570	2.640	2.640	1,829,546
2022-04-26	2.680	2.680	2.560	2.670	2.670	1,849,349
2022-04-22	2.690	2.780	2.620	2.750	2.750	2,186,300
2022-04-21	2.980	3.040	2.880	2.880	2.880	1,555,508

← NewerPage 19 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.