Boss Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.090 | 3.095 | 3.000 | 3.020 | 3.020 | 3,113,769 |
| 2024-11-22 | 3.060 | 3.170 | 3.060 | 3.070 | 3.070 | 3,433,710 |
| 2024-11-21 | 3.030 | 3.050 | 2.960 | 2.960 | 2.960 | 2,519,420 |
| 2024-11-20 | 3.100 | 3.165 | 3.025 | 3.040 | 3.040 | 2,520,380 |
| 2024-11-19 | 3.170 | 3.170 | 2.990 | 3.050 | 3.050 | 4,535,002 |
| 2024-11-18 | 3.010 | 3.130 | 2.990 | 3.070 | 3.070 | 5,109,417 |
| 2024-11-15 | 3.030 | 3.040 | 2.820 | 2.860 | 2.860 | 4,133,850 |
| 2024-11-14 | 3.000 | 3.020 | 2.930 | 2.970 | 2.970 | 3,281,228 |
| 2024-11-13 | 3.050 | 3.130 | 3.015 | 3.040 | 3.040 | 3,897,730 |
| 2024-11-12 | 3.020 | 3.090 | 2.940 | 2.980 | 2.980 | 5,388,501 |
| 2024-11-11 | 3.170 | 3.190 | 3.110 | 3.120 | 3.120 | 2,185,952 |
| 2024-11-08 | 3.300 | 3.345 | 3.180 | 3.210 | 3.210 | 2,429,326 |
| 2024-11-07 | 3.260 | 3.280 | 3.100 | 3.190 | 3.190 | 2,718,190 |
| 2024-11-06 | 3.220 | 3.260 | 3.160 | 3.220 | 3.220 | 2,213,771 |
| 2024-11-05 | 3.100 | 3.230 | 3.090 | 3.180 | 3.180 | 2,724,142 |
| 2024-11-04 | 3.390 | 3.390 | 3.180 | 3.180 | 3.180 | 3,865,868 |
| 2024-11-01 | 3.400 | 3.465 | 3.390 | 3.440 | 3.440 | 1,284,003 |
| 2024-10-31 | 3.350 | 3.480 | 3.340 | 3.440 | 3.440 | 2,062,886 |
| 2024-10-30 | 3.410 | 3.455 | 3.380 | 3.400 | 3.400 | 2,443,793 |
| 2024-10-29 | 3.450 | 3.490 | 3.385 | 3.420 | 3.420 | 2,546,538 |
| 2024-10-28 | 3.600 | 3.600 | 3.345 | 3.410 | 3.410 | 4,909,570 |
| 2024-10-25 | 3.630 | 3.680 | 3.530 | 3.620 | 3.620 | 2,264,036 |
| 2024-10-24 | 3.500 | 3.615 | 3.460 | 3.580 | 3.580 | 3,431,584 |
| 2024-10-23 | 3.690 | 3.710 | 3.550 | 3.600 | 3.600 | 2,362,964 |
| 2024-10-22 | 3.720 | 3.730 | 3.640 | 3.650 | 3.650 | 2,017,328 |
| 2024-10-21 | 3.660 | 3.835 | 3.610 | 3.760 | 3.760 | 3,767,493 |
| 2024-10-18 | 3.620 | 3.705 | 3.510 | 3.540 | 3.540 | 3,454,732 |
| 2024-10-17 | 3.610 | 3.740 | 3.610 | 3.650 | 3.650 | 6,588,826 |
| 2024-10-16 | 3.510 | 3.530 | 3.400 | 3.420 | 3.420 | 3,070,816 |
| 2024-10-15 | 3.460 | 3.615 | 3.440 | 3.570 | 3.570 | 4,349,122 |
| 2024-10-14 | 3.450 | 3.460 | 3.360 | 3.430 | 3.430 | 2,318,070 |
| 2024-10-11 | 3.440 | 3.510 | 3.400 | 3.420 | 3.420 | 2,781,284 |
| 2024-10-10 | 3.310 | 3.430 | 3.280 | 3.420 | 3.420 | 2,265,552 |
| 2024-10-09 | 3.370 | 3.370 | 3.280 | 3.320 | 3.320 | 2,119,111 |
| 2024-10-08 | 3.350 | 3.410 | 3.270 | 3.380 | 3.380 | 2,348,342 |
| 2024-10-07 | 3.490 | 3.590 | 3.370 | 3.390 | 3.390 | 2,614,904 |
| 2024-10-04 | 3.430 | 3.440 | 3.290 | 3.360 | 3.360 | 1,831,609 |
| 2024-10-03 | 3.490 | 3.515 | 3.310 | 3.390 | 3.390 | 2,792,720 |
| 2024-10-02 | 3.480 | 3.570 | 3.340 | 3.450 | 3.450 | 4,218,875 |
| 2024-10-01 | 3.210 | 3.420 | 3.180 | 3.420 | 3.420 | 3,072,599 |
| 2024-09-30 | 3.400 | 3.410 | 3.245 | 3.290 | 3.290 | 4,201,570 |
| 2024-09-27 | 3.400 | 3.450 | 3.270 | 3.340 | 3.340 | 3,126,989 |
| 2024-09-26 | 3.160 | 3.370 | 3.130 | 3.320 | 3.320 | 4,609,284 |
| 2024-09-25 | 3.290 | 3.390 | 3.080 | 3.150 | 3.150 | 5,963,184 |
| 2024-09-24 | 2.970 | 3.235 | 2.960 | 3.190 | 3.190 | 7,346,793 |
| 2024-09-23 | 2.810 | 2.955 | 2.800 | 2.900 | 2.900 | 4,971,097 |
| 2024-09-20 | 2.820 | 2.830 | 2.650 | 2.680 | 2.680 | 3,758,644 |
| 2024-09-19 | 2.710 | 2.810 | 2.640 | 2.780 | 2.780 | 3,630,350 |
| 2024-09-18 | 2.680 | 2.740 | 2.650 | 2.690 | 2.690 | 2,719,430 |
| 2024-09-17 | 2.830 | 2.830 | 2.690 | 2.700 | 2.700 | 1,747,203 |
| 2024-09-16 | 2.800 | 2.840 | 2.765 | 2.780 | 2.780 | 4,266,615 |
| 2024-09-13 | 2.920 | 2.930 | 2.740 | 2.810 | 2.810 | 3,166,669 |
| 2024-09-12 | 2.800 | 2.910 | 2.790 | 2.890 | 2.890 | 6,435,451 |
| 2024-09-11 | 2.570 | 2.700 | 2.550 | 2.610 | 2.610 | 3,767,605 |
| 2024-09-10 | 2.490 | 2.600 | 2.440 | 2.580 | 2.580 | 5,541,053 |
| 2024-09-09 | 2.420 | 2.510 | 2.380 | 2.470 | 2.470 | 2,984,475 |
| 2024-09-06 | 2.510 | 2.520 | 2.440 | 2.450 | 2.450 | 2,539,659 |
| 2024-09-05 | 2.600 | 2.600 | 2.520 | 2.550 | 2.550 | 2,868,653 |
| 2024-09-04 | 2.560 | 2.600 | 2.460 | 2.550 | 2.550 | 4,494,916 |
| 2024-09-03 | 2.760 | 2.790 | 2.700 | 2.700 | 2.700 | 3,016,469 |
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.