Boss Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1.795 | 1.800 | 1.725 | 1.735 | 1.735 | 6,480,158 |
| 2025-08-12 | 1.800 | 1.815 | 1.750 | 1.770 | 1.770 | 9,082,510 |
| 2025-08-11 | 1.815 | 1.835 | 1.775 | 1.835 | 1.835 | 7,429,993 |
| 2025-08-08 | 1.765 | 1.835 | 1.755 | 1.815 | 1.815 | 9,491,808 |
| 2025-08-07 | 1.725 | 1.805 | 1.715 | 1.775 | 1.775 | 13,536,389 |
| 2025-08-06 | 1.700 | 1.760 | 1.700 | 1.705 | 1.705 | 12,079,186 |
| 2025-08-05 | 1.730 | 1.800 | 1.685 | 1.685 | 1.685 | 16,660,241 |
| 2025-08-04 | 1.685 | 1.730 | 1.675 | 1.680 | 1.680 | 8,787,646 |
| 2025-08-01 | 1.705 | 1.740 | 1.680 | 1.705 | 1.705 | 11,439,364 |
| 2025-07-31 | 1.870 | 1.875 | 1.740 | 1.740 | 1.740 | 14,706,953 |
| 2025-07-30 | 1.820 | 1.895 | 1.795 | 1.865 | 1.865 | 25,063,383 |
| 2025-07-29 | 1.850 | 1.870 | 1.730 | 1.800 | 1.800 | 44,132,152 |
| 2025-07-28 | 2.280 | 2.320 | 1.880 | 1.905 | 1.905 | 94,887,859 |
| 2025-07-25 | 3.490 | 3.580 | 3.380 | 3.400 | 3.400 | 9,070,647 |
| 2025-07-24 | 3.590 | 3.680 | 3.390 | 3.490 | 3.490 | 12,986,334 |
| 2025-07-23 | 3.840 | 3.860 | 3.665 | 3.730 | 3.730 | 6,894,508 |
| 2025-07-22 | 3.770 | 3.890 | 3.710 | 3.890 | 3.890 | 3,999,764 |
| 2025-07-21 | 3.750 | 3.840 | 3.680 | 3.830 | 3.830 | 4,102,883 |
| 2025-07-18 | 3.820 | 3.820 | 3.670 | 3.770 | 3.770 | 4,045,264 |
| 2025-07-17 | 3.900 | 3.920 | 3.760 | 3.810 | 3.810 | 3,174,966 |
| 2025-07-16 | 3.650 | 3.830 | 3.650 | 3.800 | 3.800 | 5,070,955 |
| 2025-07-15 | 3.650 | 3.700 | 3.570 | 3.680 | 3.680 | 6,309,644 |
| 2025-07-14 | 3.550 | 3.620 | 3.530 | 3.560 | 3.560 | 3,987,907 |
| 2025-07-11 | 3.590 | 3.640 | 3.460 | 3.490 | 3.490 | 4,267,749 |
| 2025-07-10 | 3.650 | 3.700 | 3.480 | 3.560 | 3.560 | 8,239,866 |
| 2025-07-09 | 3.880 | 3.890 | 3.635 | 3.660 | 3.660 | 6,354,780 |
| 2025-07-08 | 3.940 | 4.010 | 3.850 | 3.960 | 3.960 | 4,457,462 |
| 2025-07-07 | 4.010 | 4.090 | 3.940 | 3.990 | 3.990 | 5,484,228 |
| 2025-07-04 | 4.180 | 4.230 | 4.080 | 4.090 | 4.090 | 3,385,148 |
| 2025-07-03 | 4.370 | 4.400 | 4.065 | 4.180 | 4.180 | 10,073,766 |
| 2025-07-02 | 4.430 | 4.480 | 4.280 | 4.440 | 4.440 | 6,402,317 |
| 2025-07-01 | 4.670 | 4.720 | 4.440 | 4.480 | 4.480 | 5,151,950 |
| 2025-06-30 | 4.600 | 4.670 | 4.530 | 4.670 | 4.670 | 4,808,155 |
| 2025-06-27 | 4.620 | 4.750 | 4.570 | 4.620 | 4.620 | 6,357,816 |
| 2025-06-26 | 4.410 | 4.625 | 4.400 | 4.510 | 4.510 | 4,488,857 |
| 2025-06-25 | 4.350 | 4.420 | 4.230 | 4.420 | 4.420 | 4,595,003 |
| 2025-06-24 | 4.430 | 4.450 | 4.330 | 4.380 | 4.380 | 2,968,935 |
| 2025-06-23 | 4.380 | 4.420 | 4.250 | 4.340 | 4.340 | 4,582,191 |
| 2025-06-20 | 4.590 | 4.590 | 4.270 | 4.420 | 4.420 | 12,975,108 |
| 2025-06-19 | 4.680 | 4.750 | 4.600 | 4.640 | 4.640 | 4,703,995 |
| 2025-06-18 | 4.540 | 4.680 | 4.440 | 4.660 | 4.660 | 6,969,376 |
| 2025-06-17 | 4.410 | 4.630 | 4.310 | 4.470 | 4.470 | 11,122,910 |
| 2025-06-16 | 3.860 | 4.420 | 3.840 | 4.330 | 4.330 | 14,731,264 |
| 2025-06-13 | 3.830 | 3.865 | 3.640 | 3.680 | 3.680 | 4,516,021 |
| 2025-06-12 | 3.910 | 3.960 | 3.780 | 3.810 | 3.810 | 5,245,368 |
| 2025-06-11 | 3.800 | 3.890 | 3.750 | 3.840 | 3.840 | 4,733,812 |
| 2025-06-10 | 4.070 | 4.180 | 3.890 | 3.920 | 3.920 | 6,690,383 |
| 2025-06-06 | 3.910 | 3.955 | 3.840 | 3.840 | 3.840 | 4,297,833 |
| 2025-06-05 | 4.060 | 4.080 | 3.920 | 3.940 | 3.940 | 5,154,610 |
| 2025-06-04 | 3.960 | 4.100 | 3.900 | 4.070 | 4.070 | 7,947,952 |
| 2025-06-03 | 3.890 | 3.910 | 3.750 | 3.790 | 3.790 | 3,384,611 |
| 2025-06-02 | 3.930 | 3.970 | 3.805 | 3.860 | 3.860 | 3,399,542 |
| 2025-05-30 | 3.820 | 4.005 | 3.750 | 3.970 | 3.970 | 6,515,776 |
| 2025-05-29 | 4.090 | 4.090 | 3.930 | 3.980 | 3.980 | 3,822,553 |
| 2025-05-28 | 4.210 | 4.230 | 4.020 | 4.130 | 4.130 | 8,049,384 |
| 2025-05-27 | 4.300 | 4.440 | 4.150 | 4.200 | 4.200 | 8,611,539 |
| 2025-05-26 | 4.160 | 4.440 | 4.150 | 4.270 | 4.270 | 11,315,866 |
| 2025-05-23 | 3.850 | 4.030 | 3.840 | 3.980 | 3.980 | 10,069,924 |
| 2025-05-22 | 3.600 | 3.630 | 3.485 | 3.550 | 3.550 | 4,330,855 |
| 2025-05-21 | 3.650 | 3.720 | 3.520 | 3.640 | 3.640 | 4,164,619 |
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.