Boss Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.480	2.500	2.270	2.320	2.320	2,874,552
2022-01-20	2.500	2.560	2.390	2.540	2.540	1,417,702
2022-01-19	2.300	2.470	2.270	2.470	2.470	1,868,684
2022-01-18	2.320	2.420	2.320	2.340	2.340	738,195
2022-01-17	2.390	2.420	2.280	2.300	2.300	1,323,971
2022-01-14	2.400	2.470	2.360	2.380	2.380	1,573,339
2022-01-13	2.500	2.610	2.470	2.520	2.520	1,120,978
2022-01-12	2.410	2.570	2.350	2.540	2.540	1,837,995
2022-01-11	2.350	2.480	2.330	2.410	2.410	1,391,697
2022-01-10	2.310	2.380	2.260	2.360	2.360	1,694,302
2022-01-07	2.370	2.370	2.210	2.260	2.260	1,737,137
2022-01-06	2.440	2.530	2.400	2.440	2.440	1,733,104
2022-01-05	2.470	2.470	2.360	2.390	2.390	959,545
2022-01-04	2.320	2.470	2.240	2.450	2.450	1,455,980
2021-12-31	2.130	2.290	2.100	2.250	2.250	1,782,390
2021-12-30	2.200	2.220	2.120	2.140	2.140	1,357,635
2021-12-29	2.320	2.320	2.170	2.230	2.230	1,761,306
2021-12-24	2.290	2.400	2.290	2.340	2.340	379,087
2021-12-23	2.290	2.320	2.180	2.280	2.280	584,263
2021-12-22	2.250	2.290	2.190	2.260	2.260	1,119,689
2021-12-21	2.080	2.180	2.030	2.180	2.180	775,598
2021-12-20	2.150	2.180	2.030	2.100	2.100	1,286,884
2021-12-17	2.220	2.250	2.150	2.160	2.160	615,946
2021-12-16	2.200	2.340	2.160	2.270	2.270	1,355,265
2021-12-15	2.160	2.200	2.080	2.080	2.080	969,037
2021-12-14	2.270	2.280	2.150	2.210	2.210	1,182,495
2021-12-13	2.300	2.350	2.210	2.330	2.330	781,855
2021-12-10	2.390	2.390	2.200	2.300	2.300	1,500,059
2021-12-09	2.370	2.500	2.310	2.460	2.460	934,399
2021-12-08	2.560	2.600	2.400	2.400	2.400	740,727
2021-12-07	2.350	2.350	2.350	2.350	2.350	0
2021-12-06	2.350	2.350	2.350	2.350	2.350	0
2021-12-03	2.350	2.350	2.350	2.350	2.350	0
2021-12-02	2.350	2.350	2.350	2.350	2.350	0
2021-12-01	2.350	2.350	2.350	2.350	2.350	0
2021-11-30	2.350	2.350	2.350	2.350	2.350	0
2021-11-29	2.350	2.420	2.280	2.350	2.350	1,263,986
2021-11-26	0.330	0.335	0.305	0.310	2.480	1,885,624
2021-11-25	0.340	0.340	0.330	0.330	2.640	637,065
2021-11-24	0.350	0.365	0.330	0.335	2.680	2,375,442
2021-11-23	0.335	0.360	0.333	0.350	2.800	2,022,796
2021-11-22	0.345	0.350	0.335	0.345	2.760	1,480,495
2021-11-19	0.335	0.370	0.335	0.365	2.920	1,261,516
2021-11-18	0.350	0.350	0.330	0.330	2.640	684,740
2021-11-17	0.340	0.350	0.330	0.345	2.760	1,744,142
2021-11-16	0.350	0.355	0.335	0.345	2.760	1,654,602
2021-11-15	0.340	0.385	0.338	0.360	2.880	6,283,809
2021-11-12	0.330	0.335	0.320	0.335	2.680	1,696,927
2021-11-11	0.305	0.315	0.290	0.310	2.480	1,834,202
2021-11-10	0.330	0.340	0.315	0.315	2.520	1,984,421
2021-11-09	0.310	0.340	0.310	0.335	2.680	3,557,728
2021-11-08	0.295	0.305	0.290	0.300	2.400	872,692
2021-11-05	0.305	0.305	0.283	0.290	2.320	1,325,227
2021-11-04	0.300	0.310	0.295	0.300	2.400	3,558,542
2021-11-03	0.290	0.290	0.275	0.275	2.200	2,055,379
2021-11-02	0.300	0.300	0.280	0.280	2.240	809,636
2021-11-01	0.290	0.305	0.285	0.290	2.320	931,967
2021-10-29	0.280	0.305	0.275	0.305	2.440	1,267,327
2021-10-28	0.290	0.290	0.270	0.275	2.200	1,454,192
2021-10-27	0.290	0.295	0.283	0.290	2.320	1,116,682

← NewerPage 21 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.