Boss Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 2.900 | 3.000 | 2.880 | 2.950 | 2.950 | 2,183,855 |
| 2025-02-20 | 2.990 | 3.020 | 2.900 | 2.950 | 2.950 | 5,194,105 |
| 2025-02-19 | 3.050 | 3.100 | 2.985 | 3.010 | 3.010 | 3,600,318 |
| 2025-02-18 | 3.190 | 3.210 | 3.050 | 3.060 | 3.060 | 3,593,000 |
| 2025-02-17 | 3.120 | 3.210 | 3.100 | 3.180 | 3.180 | 2,816,133 |
| 2025-02-14 | 3.240 | 3.290 | 3.180 | 3.190 | 3.190 | 2,368,632 |
| 2025-02-13 | 3.360 | 3.360 | 3.170 | 3.230 | 3.230 | 4,722,523 |
| 2025-02-12 | 3.270 | 3.310 | 3.220 | 3.270 | 3.270 | 3,344,976 |
| 2025-02-11 | 3.260 | 3.300 | 3.210 | 3.250 | 3.250 | 2,661,497 |
| 2025-02-10 | 3.350 | 3.380 | 3.270 | 3.280 | 3.280 | 3,179,461 |
| 2025-02-07 | 3.380 | 3.440 | 3.320 | 3.340 | 3.340 | 3,925,383 |
| 2025-02-06 | 3.390 | 3.440 | 3.320 | 3.440 | 3.440 | 3,928,759 |
| 2025-02-05 | 3.400 | 3.500 | 3.355 | 3.390 | 3.390 | 4,103,988 |
| 2025-02-04 | 3.360 | 3.440 | 3.290 | 3.290 | 3.290 | 3,295,820 |
| 2025-02-03 | 3.280 | 3.420 | 3.240 | 3.340 | 3.340 | 5,475,621 |
| 2025-01-31 | 3.170 | 3.310 | 3.150 | 3.310 | 3.310 | 7,298,204 |
| 2025-01-30 | 3.070 | 3.165 | 3.045 | 3.140 | 3.140 | 8,983,623 |
| 2025-01-29 | 3.070 | 3.290 | 3.000 | 3.000 | 3.000 | 13,644,709 |
| 2025-01-28 | 2.850 | 2.900 | 2.780 | 2.840 | 2.840 | 8,722,944 |
| 2025-01-24 | 3.200 | 3.230 | 3.130 | 3.170 | 3.170 | 3,896,284 |
| 2025-01-23 | 3.210 | 3.240 | 3.110 | 3.210 | 3.210 | 7,308,449 |
| 2025-01-22 | 2.890 | 3.220 | 2.880 | 3.220 | 3.220 | 9,643,366 |
| 2025-01-21 | 2.840 | 2.865 | 2.765 | 2.820 | 2.820 | 2,796,905 |
| 2025-01-20 | 2.920 | 2.980 | 2.810 | 2.820 | 2.820 | 4,973,467 |
| 2025-01-17 | 2.820 | 2.890 | 2.760 | 2.860 | 2.860 | 4,343,180 |
| 2025-01-16 | 2.800 | 2.830 | 2.740 | 2.780 | 2.780 | 3,373,836 |
| 2025-01-15 | 2.770 | 2.780 | 2.700 | 2.730 | 2.730 | 2,038,826 |
| 2025-01-14 | 2.670 | 2.770 | 2.660 | 2.750 | 2.750 | 3,423,792 |
| 2025-01-13 | 2.530 | 2.670 | 2.530 | 2.610 | 2.610 | 2,590,880 |
| 2025-01-10 | 2.610 | 2.660 | 2.520 | 2.590 | 2.590 | 3,042,683 |
| 2025-01-09 | 2.690 | 2.700 | 2.610 | 2.630 | 2.630 | 1,860,765 |
| 2025-01-08 | 2.700 | 2.730 | 2.650 | 2.720 | 2.720 | 4,208,023 |
| 2025-01-07 | 2.810 | 2.880 | 2.740 | 2.790 | 2.790 | 5,000,975 |
| 2025-01-06 | 2.670 | 2.790 | 2.650 | 2.760 | 2.760 | 4,564,976 |
| 2025-01-03 | 2.650 | 2.790 | 2.605 | 2.610 | 2.610 | 6,517,901 |
| 2025-01-02 | 2.430 | 2.490 | 2.370 | 2.480 | 2.480 | 2,522,791 |
| 2024-12-31 | 2.360 | 2.430 | 2.310 | 2.430 | 2.430 | 2,472,452 |
| 2024-12-30 | 2.360 | 2.430 | 2.350 | 2.380 | 2.380 | 2,766,009 |
| 2024-12-27 | 2.390 | 2.450 | 2.360 | 2.370 | 2.370 | 2,337,038 |
| 2024-12-24 | 2.360 | 2.390 | 2.320 | 2.360 | 2.360 | 1,472,880 |
| 2024-12-23 | 2.310 | 2.395 | 2.310 | 2.360 | 2.360 | 2,658,423 |
| 2024-12-20 | 2.280 | 2.340 | 2.240 | 2.280 | 2.280 | 9,026,045 |
| 2024-12-19 | 2.300 | 2.310 | 2.210 | 2.270 | 2.270 | 6,611,729 |
| 2024-12-18 | 2.350 | 2.430 | 2.310 | 2.350 | 2.350 | 6,036,423 |
| 2024-12-17 | 2.410 | 2.440 | 2.350 | 2.360 | 2.360 | 3,997,345 |
| 2024-12-16 | 2.550 | 2.570 | 2.390 | 2.400 | 2.400 | 5,491,398 |
| 2024-12-13 | 2.490 | 2.630 | 2.430 | 2.610 | 2.610 | 5,880,653 |
| 2024-12-12 | 2.550 | 2.580 | 2.500 | 2.510 | 2.510 | 3,105,395 |
| 2024-12-11 | 2.560 | 2.585 | 2.510 | 2.520 | 2.520 | 2,184,420 |
| 2024-12-10 | 2.500 | 2.620 | 2.480 | 2.550 | 2.550 | 2,873,535 |
| 2024-12-09 | 2.540 | 2.600 | 2.520 | 2.550 | 2.550 | 4,027,398 |
| 2024-12-06 | 2.630 | 2.640 | 2.570 | 2.580 | 2.580 | 4,357,523 |
| 2024-12-05 | 2.690 | 2.690 | 2.585 | 2.600 | 2.600 | 2,612,779 |
| 2024-12-04 | 2.680 | 2.700 | 2.580 | 2.660 | 2.660 | 5,506,436 |
| 2024-12-03 | 2.730 | 2.770 | 2.660 | 2.690 | 2.690 | 3,887,866 |
| 2024-12-02 | 2.730 | 2.790 | 2.690 | 2.750 | 2.750 | 3,099,285 |
| 2024-11-29 | 2.700 | 2.780 | 2.700 | 2.710 | 2.710 | 3,889,803 |
| 2024-11-28 | 2.820 | 2.850 | 2.760 | 2.760 | 2.760 | 3,856,321 |
| 2024-11-27 | 2.880 | 2.910 | 2.805 | 2.840 | 2.840 | 4,484,344 |
| 2024-11-26 | 2.990 | 2.990 | 2.910 | 2.930 | 2.930 | 3,220,024 |
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.