Boss Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.525 | 1.530 | 1.390 | 1.390 | 1.390 | 12,918,939 |
| 2026-04-29 | 1.530 | 1.555 | 1.525 | 1.535 | 1.535 | 3,076,186 |
| 2026-04-28 | 1.605 | 1.610 | 1.560 | 1.565 | 1.565 | 3,401,636 |
| 2026-04-27 | 1.600 | 1.610 | 1.560 | 1.575 | 1.575 | 4,231,955 |
| 2026-04-24 | 1.640 | 1.640 | 1.605 | 1.605 | 1.605 | 3,268,547 |
| 2026-04-23 | 1.685 | 1.715 | 1.630 | 1.645 | 1.645 | 6,966,625 |
| 2026-04-22 | 1.650 | 1.690 | 1.615 | 1.615 | 1.615 | 5,296,141 |
| 2026-04-21 | 1.700 | 1.710 | 1.670 | 1.680 | 1.680 | 3,580,043 |
| 2026-04-20 | 1.675 | 1.685 | 1.650 | 1.675 | 1.675 | 3,405,144 |
| 2026-04-17 | 1.670 | 1.740 | 1.660 | 1.710 | 1.710 | 6,162,713 |
| 2026-04-16 | 1.600 | 1.685 | 1.590 | 1.635 | 1.635 | 11,822,744 |
| 2026-04-15 | 1.540 | 1.575 | 1.490 | 1.565 | 1.565 | 18,147,122 |
| 2026-04-14 | 1.660 | 1.740 | 1.650 | 1.725 | 1.725 | 7,393,926 |
| 2026-04-13 | 1.650 | 1.665 | 1.575 | 1.600 | 1.600 | 6,065,498 |
| 2026-04-10 | 1.630 | 1.685 | 1.600 | 1.680 | 1.680 | 2,565,264 |
| 2026-04-09 | 1.650 | 1.650 | 1.615 | 1.635 | 1.635 | 2,655,380 |
| 2026-04-08 | 1.620 | 1.700 | 1.620 | 1.665 | 1.665 | 7,512,100 |
| 2026-04-07 | 1.600 | 1.620 | 1.545 | 1.545 | 1.545 | 4,623,025 |
| 2026-04-02 | 1.630 | 1.645 | 1.570 | 1.575 | 1.575 | 3,680,716 |
| 2026-04-01 | 1.590 | 1.645 | 1.570 | 1.620 | 1.620 | 5,163,648 |
| 2026-03-31 | 1.475 | 1.545 | 1.460 | 1.525 | 1.525 | 4,518,091 |
| 2026-03-30 | 1.485 | 1.520 | 1.475 | 1.490 | 1.490 | 3,525,907 |
| 2026-03-27 | 1.495 | 1.525 | 1.480 | 1.495 | 1.495 | 3,350,494 |
| 2026-03-26 | 1.610 | 1.625 | 1.535 | 1.535 | 1.535 | 3,536,087 |
| 2026-03-25 | 1.510 | 1.630 | 1.485 | 1.605 | 1.605 | 6,388,845 |
| 2026-03-24 | 1.535 | 1.540 | 1.455 | 1.485 | 1.485 | 4,395,334 |
| 2026-03-23 | 1.460 | 1.510 | 1.450 | 1.465 | 1.465 | 4,388,072 |
| 2026-03-20 | 1.485 | 1.565 | 1.440 | 1.560 | 1.560 | 10,472,606 |
| 2026-03-19 | 1.580 | 1.585 | 1.520 | 1.520 | 1.520 | 5,403,044 |
| 2026-03-18 | 1.615 | 1.670 | 1.603 | 1.630 | 1.630 | 5,609,034 |
| 2026-03-17 | 1.520 | 1.625 | 1.505 | 1.600 | 1.600 | 6,582,726 |
| 2026-03-16 | 1.550 | 1.550 | 1.485 | 1.500 | 1.500 | 5,886,084 |
| 2026-03-13 | 1.590 | 1.605 | 1.570 | 1.580 | 1.580 | 4,267,994 |
| 2026-03-12 | 1.590 | 1.622 | 1.570 | 1.580 | 1.580 | 6,390,805 |
| 2026-03-11 | 1.580 | 1.620 | 1.565 | 1.610 | 1.610 | 7,158,239 |
| 2026-03-10 | 1.580 | 1.610 | 1.525 | 1.545 | 1.545 | 7,220,921 |
| 2026-03-09 | 1.590 | 1.590 | 1.505 | 1.515 | 1.515 | 8,294,186 |
| 2026-03-06 | 1.645 | 1.680 | 1.610 | 1.620 | 1.620 | 10,449,309 |
| 2026-03-05 | 1.760 | 1.810 | 1.735 | 1.740 | 1.740 | 4,920,034 |
| 2026-03-04 | 1.815 | 1.815 | 1.730 | 1.740 | 1.740 | 7,240,460 |
| 2026-03-03 | 1.920 | 1.925 | 1.800 | 1.900 | 1.900 | 15,024,290 |
| 2026-03-02 | 1.660 | 1.830 | 1.660 | 1.815 | 1.815 | 8,400,016 |
| 2026-02-27 | 1.715 | 1.715 | 1.630 | 1.635 | 1.635 | 22,483,863 |
| 2026-02-26 | 1.750 | 1.770 | 1.640 | 1.700 | 1.700 | 5,779,553 |
| 2026-02-25 | 1.660 | 1.740 | 1.650 | 1.725 | 1.725 | 5,161,391 |
| 2026-02-24 | 1.655 | 1.680 | 1.610 | 1.615 | 1.615 | 4,674,936 |
| 2026-02-23 | 1.710 | 1.715 | 1.645 | 1.660 | 1.660 | 2,922,832 |
| 2026-02-20 | 1.695 | 1.730 | 1.690 | 1.715 | 1.715 | 5,181,854 |
| 2026-02-19 | 1.690 | 1.695 | 1.630 | 1.680 | 1.680 | 5,021,581 |
| 2026-02-18 | 1.595 | 1.670 | 1.590 | 1.650 | 1.650 | 3,818,650 |
| 2026-02-17 | 1.650 | 1.650 | 1.595 | 1.595 | 1.595 | 4,480,890 |
| 2026-02-16 | 1.650 | 1.660 | 1.610 | 1.650 | 1.650 | 3,230,294 |
| 2026-02-13 | 1.655 | 1.670 | 1.605 | 1.630 | 1.630 | 4,887,244 |
| 2026-02-12 | 1.770 | 1.775 | 1.680 | 1.720 | 1.720 | 4,212,318 |
| 2026-02-11 | 1.710 | 1.745 | 1.650 | 1.735 | 1.735 | 5,252,064 |
| 2026-02-10 | 1.620 | 1.770 | 1.605 | 1.735 | 1.735 | 9,265,997 |
| 2026-02-09 | 1.520 | 1.585 | 1.505 | 1.565 | 1.565 | 7,833,742 |
| 2026-02-06 | 1.520 | 1.520 | 1.430 | 1.430 | 1.430 | 10,078,324 |
| 2026-02-05 | 1.655 | 1.665 | 1.585 | 1.590 | 1.590 | 9,079,792 |
| 2026-02-04 | 1.810 | 1.820 | 1.745 | 1.745 | 1.745 | 7,070,923 |
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.