Boss Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.350 | 1.365 | 1.295 | 1.300 | 1.300 | 2,556,067 |
| 2026-07-23 | 1.320 | 1.380 | 1.320 | 1.370 | 1.370 | 6,405,042 |
| 2026-07-22 | 1.315 | 1.340 | 1.285 | 1.305 | 1.305 | 3,785,806 |
| 2026-07-21 | 1.245 | 1.285 | 1.220 | 1.275 | 1.275 | 2,253,618 |
| 2026-07-20 | 1.220 | 1.280 | 1.220 | 1.240 | 1.240 | 3,079,074 |
| 2026-07-17 | 1.255 | 1.260 | 1.215 | 1.215 | 1.215 | 3,363,513 |
| 2026-07-16 | 1.320 | 1.320 | 1.285 | 1.295 | 1.295 | 2,308,539 |
| 2026-07-15 | 1.270 | 1.330 | 1.260 | 1.310 | 1.310 | 4,155,810 |
| 2026-07-14 | 1.280 | 1.280 | 1.220 | 1.250 | 1.250 | 3,865,132 |
| 2026-07-13 | 1.380 | 1.385 | 1.280 | 1.300 | 1.300 | 4,790,800 |
| 2026-07-10 | 1.300 | 1.380 | 1.295 | 1.350 | 1.350 | 7,700,500 |
| 2026-07-09 | 1.240 | 1.265 | 1.225 | 1.265 | 1.265 | 2,873,128 |
| 2026-07-08 | 1.200 | 1.230 | 1.180 | 1.230 | 1.230 | 3,763,023 |
| 2026-07-07 | 1.355 | 1.355 | 1.225 | 1.235 | 1.235 | 6,069,107 |
| 2026-07-06 | 1.290 | 1.400 | 1.285 | 1.355 | 1.355 | 8,232,004 |
| 2026-07-03 | 1.305 | 1.340 | 1.248 | 1.275 | 1.275 | 13,509,884 |
| 2026-07-02 | 1.160 | 1.195 | 1.130 | 1.190 | 1.190 | 4,147,197 |
| 2026-07-01 | 1.050 | 1.175 | 1.035 | 1.155 | 1.155 | 13,635,817 |
| 2026-06-30 | 1.030 | 1.035 | 1.005 | 1.015 | 1.015 | 6,897,522 |
| 2026-06-29 | 1.035 | 1.060 | 1.030 | 1.040 | 1.040 | 5,650,159 |
| 2026-06-26 | 1.055 | 1.065 | 0.995 | 1.010 | 1.010 | 8,946,967 |
| 2026-06-25 | 1.100 | 1.105 | 1.045 | 1.060 | 1.060 | 6,813,863 |
| 2026-06-24 | 1.085 | 1.125 | 1.085 | 1.120 | 1.120 | 4,061,577 |
| 2026-06-23 | 1.150 | 1.160 | 1.090 | 1.090 | 1.090 | 6,171,378 |
| 2026-06-22 | 1.190 | 1.200 | 1.145 | 1.155 | 1.155 | 5,056,518 |
| 2026-06-19 | 1.230 | 1.240 | 1.160 | 1.190 | 1.190 | 7,099,215 |
| 2026-06-18 | 1.250 | 1.335 | 1.185 | 1.210 | 1.210 | 11,625,942 |
| 2026-06-17 | 1.210 | 1.270 | 1.190 | 1.265 | 1.265 | 5,545,677 |
| 2026-06-16 | 1.230 | 1.250 | 1.190 | 1.210 | 1.210 | 4,801,497 |
| 2026-06-15 | 1.150 | 1.250 | 1.140 | 1.215 | 1.215 | 8,089,519 |
| 2026-06-12 | 1.165 | 1.170 | 1.100 | 1.120 | 1.120 | 6,310,163 |
| 2026-06-11 | 1.125 | 1.150 | 1.100 | 1.115 | 1.115 | 5,984,052 |
| 2026-06-10 | 1.180 | 1.190 | 1.155 | 1.155 | 1.155 | 4,606,979 |
| 2026-06-09 | 1.205 | 1.235 | 1.175 | 1.205 | 1.205 | 8,161,111 |
| 2026-06-05 | 1.300 | 1.310 | 1.270 | 1.275 | 1.275 | 4,107,814 |
| 2026-06-04 | 1.295 | 1.305 | 1.255 | 1.300 | 1.300 | 4,259,970 |
| 2026-06-03 | 1.340 | 1.395 | 1.325 | 1.350 | 1.350 | 7,615,595 |
| 2026-06-02 | 1.305 | 1.305 | 1.240 | 1.255 | 1.255 | 3,302,625 |
| 2026-06-01 | 1.290 | 1.330 | 1.290 | 1.300 | 1.300 | 3,076,655 |
| 2026-05-29 | 1.295 | 1.305 | 1.275 | 1.280 | 1.280 | 1,930,762 |
| 2026-05-28 | 1.300 | 1.300 | 1.263 | 1.270 | 1.270 | 3,287,572 |
| 2026-05-27 | 1.310 | 1.350 | 1.290 | 1.300 | 1.300 | 4,768,613 |
| 2026-05-26 | 1.310 | 1.310 | 1.250 | 1.275 | 1.275 | 2,836,306 |
| 2026-05-25 | 1.280 | 1.320 | 1.250 | 1.300 | 1.300 | 3,496,979 |
| 2026-05-22 | 1.225 | 1.280 | 1.223 | 1.260 | 1.260 | 4,390,734 |
| 2026-05-21 | 1.235 | 1.250 | 1.205 | 1.205 | 1.205 | 4,555,358 |
| 2026-05-20 | 1.240 | 1.270 | 1.200 | 1.205 | 1.205 | 3,643,190 |
| 2026-05-19 | 1.290 | 1.290 | 1.240 | 1.255 | 1.255 | 3,553,551 |
| 2026-05-18 | 1.300 | 1.340 | 1.260 | 1.270 | 1.270 | 4,074,593 |
| 2026-05-15 | 1.340 | 1.360 | 1.320 | 1.320 | 1.320 | 3,271,399 |
| 2026-05-14 | 1.380 | 1.400 | 1.340 | 1.350 | 1.350 | 4,719,225 |
| 2026-05-13 | 1.430 | 1.445 | 1.385 | 1.405 | 1.405 | 3,667,042 |
| 2026-05-12 | 1.490 | 1.515 | 1.440 | 1.450 | 1.450 | 4,664,911 |
| 2026-05-11 | 1.375 | 1.485 | 1.355 | 1.480 | 1.480 | 7,925,653 |
| 2026-05-08 | 1.410 | 1.430 | 1.385 | 1.390 | 1.390 | 4,887,450 |
| 2026-05-07 | 1.405 | 1.455 | 1.390 | 1.450 | 1.450 | 10,887,383 |
| 2026-05-06 | 1.340 | 1.350 | 1.313 | 1.335 | 1.335 | 5,898,376 |
| 2026-05-05 | 1.390 | 1.395 | 1.350 | 1.350 | 1.350 | 6,966,203 |
| 2026-05-04 | 1.435 | 1.475 | 1.395 | 1.415 | 1.415 | 4,701,617 |
| 2026-05-01 | 1.460 | 1.485 | 1.425 | 1.425 | 1.425 | 6,020,382 |
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.