Boss Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.835 | 1.855 | 1.775 | 1.805 | 1.805 | 10,076,489 |
| 2025-11-04 | 1.965 | 1.965 | 1.900 | 1.910 | 1.910 | 6,790,166 |
| 2025-11-03 | 1.965 | 2.060 | 1.955 | 2.030 | 2.030 | 12,673,925 |
| 2025-10-31 | 1.935 | 1.995 | 1.875 | 1.990 | 1.990 | 10,674,141 |
| 2025-10-30 | 1.910 | 1.960 | 1.835 | 1.910 | 1.910 | 12,762,554 |
| 2025-10-29 | 1.810 | 1.913 | 1.775 | 1.905 | 1.905 | 25,737,147 |
| 2025-10-28 | 1.645 | 1.645 | 1.570 | 1.590 | 1.590 | 10,209,353 |
| 2025-10-27 | 1.680 | 1.695 | 1.645 | 1.645 | 1.645 | 6,246,763 |
| 2025-10-24 | 1.690 | 1.700 | 1.650 | 1.665 | 1.665 | 5,370,014 |
| 2025-10-23 | 1.680 | 1.690 | 1.650 | 1.665 | 1.665 | 6,381,746 |
| 2025-10-22 | 1.675 | 1.680 | 1.633 | 1.670 | 1.670 | 10,115,003 |
| 2025-10-21 | 1.730 | 1.790 | 1.720 | 1.740 | 1.740 | 9,543,458 |
| 2025-10-20 | 1.800 | 1.803 | 1.695 | 1.710 | 1.710 | 14,540,017 |
| 2025-10-17 | 1.900 | 1.900 | 1.820 | 1.825 | 1.825 | 15,249,120 |
| 2025-10-16 | 1.935 | 1.970 | 1.910 | 1.940 | 1.940 | 12,577,882 |
| 2025-10-15 | 2.050 | 2.060 | 1.925 | 1.925 | 1.925 | 15,702,181 |
| 2025-10-14 | 1.995 | 2.095 | 1.990 | 2.000 | 2.000 | 21,838,310 |
| 2025-10-13 | 1.900 | 1.955 | 1.850 | 1.920 | 1.920 | 9,289,169 |
| 2025-10-10 | 1.960 | 2.010 | 1.945 | 1.945 | 1.945 | 11,323,262 |
| 2025-10-09 | 2.000 | 2.040 | 1.955 | 1.975 | 1.975 | 11,983,761 |
| 2025-10-08 | 2.030 | 2.070 | 1.985 | 2.000 | 2.000 | 9,519,560 |
| 2025-10-07 | 2.020 | 2.030 | 1.975 | 2.020 | 2.020 | 7,753,045 |
| 2025-10-06 | 1.995 | 2.000 | 1.945 | 1.995 | 1.995 | 7,101,571 |
| 2025-10-03 | 2.030 | 2.055 | 1.985 | 2.000 | 2.000 | 8,771,583 |
| 2025-10-02 | 1.980 | 2.070 | 1.975 | 2.060 | 2.060 | 10,048,158 |
| 2025-10-01 | 2.060 | 2.070 | 1.943 | 1.965 | 1.965 | 10,597,293 |
| 2025-09-30 | 2.040 | 2.060 | 2.020 | 2.060 | 2.060 | 11,929,483 |
| 2025-09-29 | 2.100 | 2.120 | 2.040 | 2.070 | 2.070 | 7,256,507 |
| 2025-09-26 | 2.090 | 2.200 | 2.085 | 2.120 | 2.120 | 12,243,480 |
| 2025-09-25 | 2.030 | 2.090 | 2.030 | 2.080 | 2.080 | 11,080,680 |
| 2025-09-24 | 2.080 | 2.090 | 1.990 | 2.090 | 2.090 | 7,024,250 |
| 2025-09-23 | 2.040 | 2.090 | 2.020 | 2.060 | 2.060 | 5,978,735 |
| 2025-09-22 | 2.020 | 2.110 | 2.010 | 2.040 | 2.040 | 11,858,015 |
| 2025-09-19 | 1.980 | 2.010 | 1.910 | 1.910 | 1.910 | 16,931,777 |
| 2025-09-18 | 1.930 | 2.040 | 1.920 | 1.980 | 1.980 | 12,491,371 |
| 2025-09-17 | 1.950 | 1.955 | 1.865 | 1.895 | 1.895 | 9,129,249 |
| 2025-09-16 | 1.980 | 2.020 | 1.945 | 1.975 | 1.975 | 13,550,093 |
| 2025-09-15 | 1.695 | 1.853 | 1.695 | 1.845 | 1.845 | 10,484,814 |
| 2025-09-12 | 1.740 | 1.750 | 1.685 | 1.710 | 1.710 | 10,873,258 |
| 2025-09-11 | 1.940 | 1.950 | 1.725 | 1.735 | 1.735 | 19,093,298 |
| 2025-09-10 | 2.040 | 2.075 | 1.965 | 1.975 | 1.975 | 9,219,637 |
| 2025-09-09 | 2.090 | 2.125 | 2.030 | 2.040 | 2.040 | 7,287,770 |
| 2025-09-08 | 2.000 | 2.110 | 1.985 | 2.090 | 2.090 | 11,749,481 |
| 2025-09-05 | 1.990 | 2.010 | 1.945 | 1.970 | 1.970 | 6,451,356 |
| 2025-09-04 | 1.930 | 2.030 | 1.930 | 2.020 | 2.020 | 8,914,160 |
| 2025-09-03 | 1.945 | 1.953 | 1.895 | 1.910 | 1.910 | 8,633,039 |
| 2025-09-02 | 2.000 | 2.030 | 1.965 | 1.975 | 1.975 | 6,473,508 |
| 2025-09-01 | 1.960 | 2.040 | 1.893 | 1.995 | 1.995 | 11,961,452 |
| 2025-08-29 | 1.935 | 2.080 | 1.910 | 1.955 | 1.955 | 21,949,460 |
| 2025-08-28 | 1.920 | 1.920 | 1.800 | 1.815 | 1.815 | 8,620,988 |
| 2025-08-27 | 1.970 | 1.990 | 1.875 | 1.930 | 1.930 | 11,262,295 |
| 2025-08-26 | 1.790 | 1.950 | 1.785 | 1.950 | 1.950 | 19,919,732 |
| 2025-08-25 | 1.790 | 1.810 | 1.745 | 1.765 | 1.765 | 9,903,194 |
| 2025-08-22 | 1.655 | 1.738 | 1.635 | 1.720 | 1.720 | 7,567,469 |
| 2025-08-21 | 1.595 | 1.630 | 1.570 | 1.625 | 1.625 | 6,304,963 |
| 2025-08-20 | 1.640 | 1.640 | 1.585 | 1.595 | 1.595 | 10,738,850 |
| 2025-08-19 | 1.705 | 1.755 | 1.680 | 1.690 | 1.690 | 12,553,415 |
| 2025-08-18 | 1.730 | 1.743 | 1.680 | 1.685 | 1.685 | 6,827,125 |
| 2025-08-15 | 1.700 | 1.740 | 1.695 | 1.705 | 1.705 | 5,838,881 |
| 2025-08-14 | 1.720 | 1.765 | 1.705 | 1.705 | 1.705 | 7,734,686 |
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.