Boom Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.910	1.920	1.850	1.850	1.831	112,288
2026-07-23	1.870	1.965	1.865	1.865	1.846	59,535
2026-07-22	1.850	1.960	1.850	1.960	1.940	23,660
2026-07-21	1.875	1.920	1.780	1.870	1.851	96,083
2026-07-20	1.950	1.950	1.860	1.900	1.880	100,651
2026-07-17	2.010	2.010	1.950	1.975	1.955	71,630
2026-07-16	2.000	2.040	1.980	2.000	1.979	42,700
2026-07-15	2.070	2.110	2.010	2.020	1.999	41,867
2026-07-14	2.150	2.150	2.050	2.090	2.068	29,820
2026-07-13	2.180	2.190	2.150	2.180	2.158	15,393
2026-07-10	2.160	2.280	2.160	2.180	2.158	73,006
2026-07-09	2.170	2.220	2.090	2.150	2.128	13,297
2026-07-08	2.310	2.310	2.090	2.180	2.158	106,712
2026-07-07	2.280	2.340	2.220	2.290	2.266	60,456
2026-07-06	2.170	2.280	2.155	2.280	2.257	77,170
2026-07-03	2.190	2.190	2.150	2.150	2.128	16,025
2026-07-02	2.170	2.210	2.140	2.210	2.187	49,318
2026-07-01	2.170	2.180	2.130	2.170	2.148	23,888
2026-06-30	2.140	2.220	2.130	2.130	2.108	149,728
2026-06-29	2.150	2.170	2.120	2.120	2.098	55,515
2026-06-26	2.140	2.170	2.120	2.160	2.138	71,139
2026-06-25	2.170	2.190	2.100	2.170	2.148	107,958
2026-06-24	2.200	2.210	2.170	2.210	2.187	19,098
2026-06-23	2.180	2.250	2.160	2.200	2.177	123,956
2026-06-22	2.230	2.230	2.160	2.170	2.148	151,107
2026-06-19	2.350	2.350	2.140	2.230	2.207	143,186
2026-06-18	2.350	2.370	2.290	2.350	2.326	107,947
2026-06-17	2.260	2.380	2.260	2.380	2.355	298,848
2026-06-16	2.260	2.330	2.220	2.290	2.266	410,312
2026-06-15	2.050	2.200	1.995	2.200	2.177	283,550
2026-06-12	1.960	2.060	1.960	2.000	1.979	157,642
2026-06-11	2.020	2.050	1.955	1.955	1.935	44,585
2026-06-10	1.990	2.070	1.980	2.050	2.029	366,617
2026-06-09	1.860	1.990	1.860	1.980	1.960	281,355
2026-06-05	1.780	1.855	1.770	1.850	1.831	1,687,292
2026-06-04	1.770	1.780	1.770	1.780	1.762	638,224
2026-06-03	1.770	1.780	1.770	1.780	1.762	118,901
2026-06-02	1.780	1.780	1.770	1.780	1.762	33,637
2026-06-01	1.770	1.780	1.770	1.780	1.762	453,733
2026-05-29	1.770	1.780	1.770	1.780	1.762	52,297
2026-05-28	1.770	1.780	1.770	1.780	1.762	238,665
2026-05-27	1.775	1.780	1.770	1.780	1.762	26,700
2026-05-26	1.780	1.780	1.770	1.780	1.762	144,328
2026-05-25	1.780	1.780	1.745	1.760	1.742	61,983
2026-05-22	1.775	1.780	1.775	1.780	1.762	96,229
2026-05-21	1.773	1.780	1.770	1.780	1.762	188,552
2026-05-20	1.785	1.785	1.775	1.780	1.762	210,104
2026-05-19	1.790	1.790	1.790	1.790	1.772	10,000
2026-05-18	1.800	1.800	1.790	1.800	1.781	43,606
2026-05-15	1.780	1.800	1.780	1.800	1.781	14,909
2026-05-14	1.785	1.785	1.780	1.780	1.762	10,455
2026-05-13	1.770	1.780	1.750	1.780	1.762	40,079
2026-05-12	1.785	1.785	1.760	1.780	1.762	19,493
2026-05-11	1.800	1.800	1.740	1.780	1.762	55,584
2026-05-08	1.800	1.800	1.790	1.800	1.781	86,749
2026-05-07	1.845	1.850	1.780	1.800	1.781	1,138,682
2026-05-06	1.800	1.800	1.780	1.800	1.781	17,652
2026-05-05	1.800	1.800	1.790	1.800	1.781	39,915
2026-05-04	1.795	1.800	1.790	1.800	1.781	27,096
2026-05-01	1.800	1.800	1.790	1.790	1.772	25,447

← NewerPage 2 of 22 · 1,267 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.