Boom Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.380	2.380	2.270	2.310	2.310	61,413
2026-10-15	2.460	2.460	2.390	2.400	2.400	155,991
2026-10-14	2.500	2.500	2.430	2.460	2.460	108,971
2026-10-13	2.440	2.500	2.440	2.460	2.460	131,782
2026-10-12	2.440	2.440	2.410	2.430	2.430	34,229
2026-10-09	2.440	2.450	2.400	2.440	2.440	31,586
2026-10-08	2.460	2.470	2.420	2.450	2.450	171,252
2026-10-07	2.440	2.440	2.420	2.440	2.440	22,237
2026-10-06	2.430	2.440	2.410	2.440	2.440	22,297
2026-10-05	2.390	2.430	2.380	2.430	2.430	30,238
2026-10-02	2.400	2.430	2.380	2.390	2.390	85,934
2026-10-01	2.390	2.390	2.350	2.380	2.380	89,915
2026-09-30	2.310	2.420	2.270	2.400	2.400	125,293
2026-09-29	2.300	2.310	2.280	2.310	2.310	67,552
2026-09-28	2.280	2.300	2.270	2.300	2.300	179,761
2026-09-25	2.290	2.300	2.240	2.280	2.280	79,546
2026-09-24	2.220	2.330	2.210	2.300	2.300	341,406
2026-09-23	2.190	2.210	2.190	2.210	2.210	16,793
2026-09-22	2.220	2.230	2.170	2.220	2.220	45,109
2026-09-21	2.210	2.230	2.210	2.230	2.230	31,943
2026-09-18	2.200	2.230	2.195	2.200	2.200	105,692
2026-09-17	2.170	2.260	2.170	2.190	2.190	146,863
2026-09-16	2.160	2.170	2.140	2.150	2.150	40,852
2026-09-15	2.190	2.190	2.150	2.160	2.160	43,024
2026-09-14	2.180	2.190	2.160	2.190	2.190	57,307
2026-09-11	2.190	2.190	2.130	2.190	2.190	331,768
2026-09-10	2.170	2.190	2.160	2.190	2.190	91,733
2026-09-09	2.220	2.220	2.160	2.160	2.160	12,971
2026-09-08	2.200	2.230	2.160	2.230	2.230	93,802
2026-09-07	2.230	2.240	2.210	2.240	2.240	33,834
2026-09-04	2.230	2.240	2.220	2.240	2.240	69,852
2026-09-03	2.220	2.230	2.210	2.220	2.220	34,441
2026-09-02	2.200	2.200	2.170	2.190	2.190	20,851
2026-09-01	2.220	2.250	2.200	2.220	2.220	24,561
2026-08-31	2.290	2.290	2.200	2.220	2.220	57,152
2026-08-28	2.180	2.350	2.180	2.300	2.300	147,280
2026-08-27	2.170	2.185	2.150	2.160	2.160	57,652
2026-08-26	2.190	2.190	2.155	2.180	2.180	17,029
2026-08-25	2.200	2.220	2.120	2.130	2.130	96,644
2026-08-24	2.150	2.190	2.120	2.180	2.158	31,176
2026-08-21	2.140	2.145	2.110	2.120	2.098	32,531
2026-08-20	2.150	2.170	2.140	2.140	2.118	42,408
2026-08-19	2.050	2.200	1.985	2.140	2.118	152,293
2026-08-18	2.000	2.070	2.000	2.050	2.029	109,834
2026-08-17	2.040	2.040	1.980	1.990	1.970	37,842
2026-08-14	1.950	2.030	1.930	2.000	1.979	53,178
2026-08-13	1.975	1.975	1.920	1.950	1.930	16,219
2026-08-12	1.970	1.970	1.970	1.970	1.950	541
2026-08-11	1.910	1.925	1.850	1.925	1.905	88,416
2026-08-10	1.900	1.920	1.895	1.905	1.885	30,606
2026-08-07	1.920	1.920	1.875	1.900	1.880	67,266
2026-08-06	1.980	1.980	1.880	1.900	1.880	64,321
2026-08-05	1.895	1.975	1.895	1.935	1.915	63,830
2026-08-04	1.890	1.895	1.870	1.870	1.851	5,694
2026-08-03	1.870	1.910	1.860	1.875	1.856	32,586
2026-07-31	1.965	1.965	1.875	1.880	1.861	37,891
2026-07-30	1.950	1.950	1.860	1.890	1.871	14,877
2026-07-29	1.845	1.980	1.845	1.880	1.861	10,431
2026-07-28	1.885	2.020	1.830	1.830	1.811	19,259
2026-07-27	1.825	1.905	1.790	1.850	1.831	186,777

Page 1 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.0225 AUD
2025-08-28	0.0200 AUD
2022-03-17	0.0050 AUD
2021-09-29	0.0100 AUD
2021-03-25	0.0050 AUD
2020-03-30	0.0050 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.