Boss Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.765 | 1.785 | 1.730 | 1.750 | 1.750 | 6,602,801 |
| 2026-02-02 | 1.895 | 1.895 | 1.770 | 1.785 | 1.785 | 9,991,907 |
| 2026-01-30 | 2.000 | 2.120 | 1.900 | 1.950 | 1.950 | 15,746,971 |
| 2026-01-29 | 2.080 | 2.150 | 1.943 | 2.050 | 2.050 | 19,988,441 |
| 2026-01-28 | 1.910 | 2.010 | 1.900 | 1.980 | 1.980 | 19,931,746 |
| 2026-01-27 | 1.850 | 1.850 | 1.790 | 1.800 | 1.800 | 8,677,973 |
| 2026-01-23 | 1.830 | 1.875 | 1.805 | 1.870 | 1.870 | 8,606,702 |
| 2026-01-22 | 1.820 | 1.820 | 1.750 | 1.815 | 1.815 | 6,929,323 |
| 2026-01-21 | 1.735 | 1.820 | 1.735 | 1.775 | 1.775 | 7,702,384 |
| 2026-01-20 | 1.790 | 1.820 | 1.685 | 1.780 | 1.780 | 10,050,230 |
| 2026-01-19 | 1.645 | 1.795 | 1.645 | 1.795 | 1.795 | 21,857,376 |
| 2026-01-16 | 1.570 | 1.650 | 1.555 | 1.580 | 1.580 | 11,007,828 |
| 2026-01-15 | 1.575 | 1.615 | 1.560 | 1.575 | 1.575 | 5,490,636 |
| 2026-01-14 | 1.500 | 1.560 | 1.480 | 1.560 | 1.560 | 7,236,263 |
| 2026-01-13 | 1.550 | 1.585 | 1.505 | 1.515 | 1.515 | 11,136,044 |
| 2026-01-12 | 1.615 | 1.645 | 1.555 | 1.555 | 1.555 | 7,207,646 |
| 2026-01-09 | 1.610 | 1.610 | 1.565 | 1.595 | 1.595 | 3,629,231 |
| 2026-01-08 | 1.615 | 1.620 | 1.590 | 1.605 | 1.605 | 3,775,685 |
| 2026-01-07 | 1.630 | 1.650 | 1.580 | 1.615 | 1.615 | 6,355,012 |
| 2026-01-06 | 1.625 | 1.665 | 1.590 | 1.620 | 1.620 | 7,979,329 |
| 2026-01-05 | 1.610 | 1.660 | 1.605 | 1.615 | 1.615 | 10,945,005 |
| 2026-01-02 | 1.465 | 1.580 | 1.460 | 1.565 | 1.565 | 7,755,981 |
| 2025-12-31 | 1.420 | 1.490 | 1.415 | 1.465 | 1.465 | 3,878,706 |
| 2025-12-30 | 1.380 | 1.445 | 1.350 | 1.435 | 1.435 | 7,326,424 |
| 2025-12-29 | 1.410 | 1.425 | 1.360 | 1.370 | 1.370 | 4,979,515 |
| 2025-12-24 | 1.310 | 1.410 | 1.300 | 1.410 | 1.410 | 6,800,025 |
| 2025-12-23 | 1.270 | 1.323 | 1.270 | 1.320 | 1.320 | 8,903,992 |
| 2025-12-22 | 1.340 | 1.340 | 1.260 | 1.265 | 1.265 | 12,145,734 |
| 2025-12-19 | 1.175 | 1.315 | 1.125 | 1.315 | 1.315 | 51,393,525 |
| 2025-12-18 | 1.330 | 1.330 | 1.070 | 1.180 | 1.180 | 45,018,189 |
| 2025-12-17 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 0 |
| 2025-12-16 | 1.600 | 1.630 | 1.560 | 1.565 | 1.565 | 9,364,330 |
| 2025-12-15 | 1.695 | 1.695 | 1.605 | 1.625 | 1.625 | 11,457,468 |
| 2025-12-12 | 1.685 | 1.775 | 1.665 | 1.770 | 1.770 | 11,598,661 |
| 2025-12-11 | 1.660 | 1.725 | 1.630 | 1.630 | 1.630 | 5,569,935 |
| 2025-12-10 | 1.635 | 1.695 | 1.610 | 1.655 | 1.655 | 4,421,952 |
| 2025-12-09 | 1.590 | 1.645 | 1.585 | 1.630 | 1.630 | 4,679,660 |
| 2025-12-08 | 1.640 | 1.650 | 1.585 | 1.610 | 1.610 | 6,938,077 |
| 2025-12-05 | 1.740 | 1.785 | 1.670 | 1.685 | 1.685 | 8,322,644 |
| 2025-12-04 | 1.715 | 1.740 | 1.665 | 1.670 | 1.670 | 5,484,078 |
| 2025-12-03 | 1.620 | 1.708 | 1.598 | 1.690 | 1.690 | 7,963,558 |
| 2025-12-02 | 1.585 | 1.615 | 1.565 | 1.580 | 1.580 | 4,486,843 |
| 2025-12-01 | 1.620 | 1.630 | 1.570 | 1.580 | 1.580 | 3,981,052 |
| 2025-11-28 | 1.550 | 1.635 | 1.545 | 1.615 | 1.615 | 6,116,983 |
| 2025-11-27 | 1.600 | 1.603 | 1.550 | 1.565 | 1.565 | 4,564,143 |
| 2025-11-26 | 1.565 | 1.585 | 1.555 | 1.570 | 1.570 | 4,342,117 |
| 2025-11-25 | 1.550 | 1.590 | 1.530 | 1.540 | 1.540 | 5,850,616 |
| 2025-11-24 | 1.590 | 1.595 | 1.510 | 1.510 | 1.510 | 10,457,592 |
| 2025-11-21 | 1.600 | 1.615 | 1.580 | 1.580 | 1.580 | 9,470,312 |
| 2025-11-20 | 1.680 | 1.720 | 1.668 | 1.670 | 1.670 | 6,838,718 |
| 2025-11-19 | 1.690 | 1.690 | 1.630 | 1.630 | 1.630 | 5,643,923 |
| 2025-11-18 | 1.670 | 1.703 | 1.645 | 1.645 | 1.645 | 5,907,380 |
| 2025-11-17 | 1.680 | 1.715 | 1.655 | 1.710 | 1.710 | 6,833,499 |
| 2025-11-14 | 1.680 | 1.705 | 1.670 | 1.680 | 1.680 | 8,754,229 |
| 2025-11-13 | 1.760 | 1.768 | 1.725 | 1.750 | 1.750 | 5,411,136 |
| 2025-11-12 | 1.785 | 1.815 | 1.735 | 1.745 | 1.745 | 6,597,090 |
| 2025-11-11 | 1.850 | 1.855 | 1.760 | 1.810 | 1.810 | 6,285,107 |
| 2025-11-10 | 1.775 | 1.838 | 1.760 | 1.820 | 1.820 | 7,382,236 |
| 2025-11-07 | 1.690 | 1.740 | 1.675 | 1.685 | 1.685 | 8,504,735 |
| 2025-11-06 | 1.785 | 1.800 | 1.740 | 1.745 | 1.745 | 5,863,527 |
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.