Boss Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	3.650	3.720	3.520	3.640	3.640	4,164,619
2025-05-20	3.560	3.620	3.530	3.590	3.590	3,743,130
2025-05-19	3.630	3.650	3.490	3.580	3.580	7,664,054
2025-05-16	3.950	3.980	3.690	3.720	3.720	7,224,976
2025-05-15	4.020	4.130	3.990	4.010	4.010	5,663,748
2025-05-14	4.040	4.070	3.960	3.980	3.980	4,442,890
2025-05-13	4.050	4.110	3.940	3.940	3.940	5,850,647
2025-05-12	4.010	4.070	3.910	3.940	3.940	4,442,919
2025-05-09	3.930	3.970	3.835	3.950	3.950	7,250,943
2025-05-08	3.940	4.160	3.875	3.980	3.980	10,900,100
2025-05-07	3.710	3.980	3.700	3.980	3.980	9,445,622
2025-05-06	3.590	3.640	3.480	3.540	3.540	4,410,499
2025-05-05	3.570	3.660	3.540	3.610	3.610	6,909,132
2025-05-02	3.480	3.790	3.460	3.580	3.580	11,384,144
2025-05-01	3.140	3.400	3.140	3.400	3.400	6,083,244
2025-04-30	3.210	3.310	3.130	3.170	3.170	7,215,225
2025-04-29	2.990	3.220	2.880	3.200	3.200	9,151,500
2025-04-28	2.920	2.930	2.760	2.800	2.800	6,067,677
2025-04-24	2.660	2.885	2.645	2.830	2.830	6,016,683
2025-04-23	2.450	2.650	2.440	2.610	2.610	6,192,370
2025-04-22	2.490	2.530	2.380	2.380	2.380	3,583,621
2025-04-17	2.450	2.655	2.450	2.580	2.580	3,314,250
2025-04-16	2.540	2.570	2.465	2.480	2.480	2,942,189
2025-04-15	2.690	2.690	2.545	2.600	2.600	3,129,560
2025-04-14	2.710	2.750	2.620	2.670	2.670	3,581,145
2025-04-11	2.540	2.630	2.470	2.630	2.630	3,898,656
2025-04-10	2.550	2.620	2.450	2.620	2.620	6,326,099
2025-04-09	2.220	2.260	2.170	2.230	2.230	4,778,310
2025-04-08	2.200	2.330	2.170	2.330	2.330	5,919,617
2025-04-07	2.100	2.160	2.050	2.100	2.100	10,139,349
2025-04-04	2.190	2.320	2.170	2.300	2.300	4,911,213
2025-04-03	2.230	2.275	2.150	2.240	2.240	6,620,692
2025-04-02	2.470	2.480	2.270	2.300	2.300	5,760,152
2025-04-01	2.530	2.550	2.375	2.380	2.380	4,049,906
2025-03-31	2.420	2.550	2.410	2.480	2.480	14,396,039
2025-03-28	2.500	2.540	2.430	2.450	2.450	4,079,448
2025-03-27	2.640	2.730	2.530	2.530	2.530	6,672,868
2025-03-26	2.780	2.830	2.650	2.670	2.670	4,791,200
2025-03-25	2.820	2.860	2.760	2.780	2.780	4,531,553
2025-03-24	2.800	2.870	2.760	2.780	2.780	4,178,863
2025-03-21	2.760	2.960	2.690	2.880	2.880	13,946,761
2025-03-20	2.570	2.750	2.545	2.700	2.700	9,677,071
2025-03-19	2.400	2.520	2.400	2.490	2.490	6,271,081
2025-03-18	2.490	2.535	2.400	2.410	2.410	6,203,857
2025-03-17	2.400	2.410	2.305	2.390	2.390	4,938,289
2025-03-14	2.200	2.360	2.180	2.310	2.310	7,137,352
2025-03-13	2.220	2.270	2.160	2.210	2.210	6,272,676
2025-03-12	2.160	2.240	2.140	2.170	2.170	6,513,053
2025-03-11	2.080	2.130	1.990	2.130	2.130	13,718,520
2025-03-10	2.330	2.350	2.200	2.210	2.210	7,954,670
2025-03-07	2.390	2.410	2.260	2.300	2.300	9,299,208
2025-03-06	2.420	2.465	2.370	2.420	2.420	5,458,115
2025-03-05	2.400	2.450	2.360	2.390	2.390	5,708,602
2025-03-04	2.390	2.435	2.360	2.380	2.380	8,049,773
2025-03-03	2.530	2.670	2.530	2.640	2.640	4,376,520
2025-02-28	2.590	2.600	2.470	2.480	2.480	6,731,964
2025-02-27	2.620	2.660	2.550	2.620	2.620	4,644,786
2025-02-26	2.700	2.700	2.580	2.600	2.600	5,886,479
2025-02-25	2.830	2.850	2.685	2.720	2.720	3,934,370
2025-02-24	2.850	2.910	2.790	2.850	2.850	5,154,919

← NewerPage 7 of 22 · 1,268 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.