Boss Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	3.050	3.050	2.870	2.920	2.920	2,313,894
2022-04-19	2.900	3.100	2.860	3.080	3.080	3,364,772
2022-04-14	2.850	3.000	2.830	2.980	2.980	3,812,655
2022-04-13	2.620	2.850	2.610	2.810	2.810	3,226,668
2022-04-12	2.600	2.640	2.530	2.590	2.590	1,676,183
2022-04-11	2.640	2.660	2.510	2.600	2.600	2,752,770
2022-04-08	2.500	2.655	2.480	2.580	2.580	5,592,791
2022-04-07	2.330	2.440	2.300	2.380	2.380	2,492,259
2022-04-06	2.300	2.330	2.230	2.300	2.300	1,362,583
2022-04-05	2.260	2.350	2.230	2.270	2.270	2,407,713
2022-04-04	2.290	2.290	2.220	2.250	2.250	2,301,914
2022-04-01	2.250	2.330	2.240	2.280	2.280	3,315,844
2022-03-31	2.310	2.310	2.180	2.240	2.240	5,063,619
2022-03-30	2.300	2.300	2.230	2.300	2.300	1,104,372
2022-03-29	2.270	2.320	2.240	2.250	2.250	1,046,563
2022-03-28	2.310	2.370	2.240	2.250	2.250	1,471,084
2022-03-25	2.410	2.410	2.260	2.310	2.310	2,768,542
2022-03-24	2.400	2.540	2.350	2.430	2.430	2,307,567
2022-03-23	2.330	2.420	2.310	2.390	2.390	1,531,308
2022-03-22	2.300	2.410	2.300	2.380	2.380	2,474,846
2022-03-21	2.280	2.310	2.190	2.250	2.250	3,159,256
2022-03-18	2.290	2.370	2.200	2.260	2.260	7,104,236
2022-03-17	2.420	2.420	2.420	2.420	2.420	0
2022-03-16	2.420	2.420	2.420	2.420	2.420	0
2022-03-15	2.440	2.500	2.340	2.420	2.420	1,522,749
2022-03-14	2.680	2.700	2.510	2.570	2.570	1,828,576
2022-03-11	2.640	2.730	2.540	2.670	2.670	2,714,771
2022-03-10	2.700	2.770	2.590	2.650	2.650	4,337,179
2022-03-09	2.430	2.580	2.400	2.480	2.480	3,065,436
2022-03-08	2.400	2.500	2.270	2.270	2.270	2,289,006
2022-03-07	2.410	2.500	2.290	2.360	2.360	3,034,611
2022-03-04	2.670	2.670	2.160	2.270	2.270	7,048,429
2022-03-03	2.630	2.830	2.630	2.700	2.700	3,983,833
2022-03-02	2.470	2.590	2.380	2.570	2.570	2,679,690
2022-03-01	2.300	2.550	2.300	2.480	2.480	4,829,096
2022-02-28	2.160	2.260	2.100	2.190	2.190	2,463,318
2022-02-25	1.980	2.160	1.975	2.130	2.130	2,248,971
2022-02-24	2.000	2.020	1.850	1.880	1.880	1,167,453
2022-02-23	1.840	1.985	1.840	1.985	1.985	1,004,153
2022-02-22	1.950	1.980	1.820	1.835	1.835	1,105,328
2022-02-21	2.040	2.050	1.965	1.980	1.980	1,557,022
2022-02-18	1.985	2.110	1.980	2.070	2.070	1,413,230
2022-02-17	2.040	2.060	1.985	2.010	2.010	603,355
2022-02-16	2.050	2.090	1.995	2.040	2.040	974,713
2022-02-15	1.995	2.020	1.940	1.970	1.970	920,057
2022-02-14	2.050	2.070	1.970	1.990	1.990	1,331,230
2022-02-11	2.200	2.210	2.060	2.080	2.080	1,487,277
2022-02-10	2.240	2.360	2.210	2.220	2.220	2,365,139
2022-02-09	2.080	2.120	2.010	2.090	2.090	1,022,010
2022-02-08	2.080	2.190	2.020	2.050	2.050	1,377,867
2022-02-07	2.070	2.100	2.010	2.090	2.090	875,604
2022-02-04	1.980	2.060	1.950	2.040	2.040	5,234,090
2022-02-03	2.110	2.110	1.960	1.980	1.980	1,542,633
2022-02-02	2.090	2.140	2.030	2.120	2.120	2,262,691
2022-02-01	2.010	2.060	1.930	2.020	2.020	1,288,613
2022-01-31	1.980	2.020	1.930	2.000	2.000	2,004,912
2022-01-28	1.865	1.980	1.790	1.955	1.955	1,999,889
2022-01-27	2.050	2.080	1.785	1.865	1.865	3,733,525
2022-01-25	2.150	2.240	1.990	2.030	2.030	2,828,738
2022-01-24	2.260	2.260	2.140	2.200	2.200	1,955,411

← NewerPage 20 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.