Boom Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.800	1.800	1.790	1.800	1.781	19,270
2026-04-29	1.790	1.800	1.790	1.790	1.772	43,842
2026-04-28	1.780	1.795	1.775	1.795	1.777	37,385
2026-04-27	1.800	1.800	1.785	1.785	1.767	25,716
2026-04-24	1.800	1.800	1.800	1.800	1.781	0
2026-04-23	1.795	1.800	1.780	1.800	1.781	42,254
2026-04-22	1.790	1.805	1.775	1.800	1.781	148,680
2026-04-21	1.800	1.800	1.775	1.775	1.757	9,948
2026-04-20	1.800	1.820	1.800	1.800	1.781	51,365
2026-04-17	1.745	1.820	1.745	1.820	1.801	93,343
2026-04-16	1.765	1.765	1.740	1.740	1.722	30,360
2026-04-15	1.725	1.765	1.725	1.740	1.722	10,669
2026-04-14	1.720	1.720	1.700	1.720	1.702	11,485
2026-04-13	1.720	1.725	1.705	1.705	1.687	29,302
2026-04-10	1.680	1.720	1.680	1.705	1.687	57,748
2026-04-09	1.770	1.775	1.680	1.680	1.663	233,315
2026-04-08	1.730	1.775	1.730	1.765	1.747	80,130
2026-04-07	1.750	1.750	1.720	1.730	1.712	114,471
2026-04-02	1.750	1.750	1.750	1.750	1.732	24,877
2026-04-01	1.720	1.725	1.720	1.725	1.707	11,234
2026-03-31	1.685	1.700	1.685	1.700	1.683	33,236
2026-03-30	1.680	1.685	1.660	1.670	1.653	76,585
2026-03-27	1.705	1.705	1.680	1.680	1.663	42,201
2026-03-26	1.695	1.750	1.690	1.705	1.687	76,387
2026-03-25	1.710	1.710	1.690	1.695	1.678	16,711
2026-03-24	1.700	1.700	1.680	1.690	1.673	10,650
2026-03-23	1.665	1.715	1.655	1.680	1.663	98,896
2026-03-20	1.660	1.710	1.630	1.710	1.692	36,713
2026-03-19	1.700	1.700	1.680	1.680	1.663	10,229
2026-03-18	1.700	1.730	1.700	1.700	1.683	109,179
2026-03-17	1.723	1.723	1.700	1.700	1.683	119,537
2026-03-16	1.730	1.735	1.725	1.730	1.712	26,633
2026-03-13	1.760	1.765	1.730	1.730	1.712	77,740
2026-03-12	1.780	1.785	1.750	1.755	1.737	36,744
2026-03-11	1.810	1.835	1.795	1.805	1.786	70,867
2026-03-10	1.810	1.840	1.778	1.840	1.821	163,159
2026-03-09	1.850	1.895	1.790	1.800	1.781	217,864
2026-03-06	1.850	1.850	1.840	1.845	1.826	46,523
2026-03-05	1.850	1.853	1.840	1.840	1.821	22,058
2026-03-04	1.885	1.885	1.885	1.885	1.866	0
2026-03-03	1.890	1.890	1.885	1.885	1.866	27,597
2026-03-02	1.910	1.915	1.890	1.890	1.871	38,802
2026-02-27	1.940	1.940	1.880	1.890	1.871	81,809
2026-02-26	1.870	1.940	1.870	1.880	1.861	45,079
2026-02-25	1.840	1.900	1.840	1.865	1.846	43,271
2026-02-24	1.840	1.840	1.795	1.800	1.781	35,108
2026-02-23	1.800	1.840	1.790	1.800	1.781	61,970
2026-02-20	1.740	1.840	1.735	1.760	1.742	143,286
2026-02-19	1.650	1.710	1.650	1.700	1.683	19,748
2026-02-18	1.645	1.670	1.645	1.660	1.643	10,047
2026-02-17	1.630	1.640	1.630	1.635	1.618	18,180
2026-02-16	1.580	1.580	1.580	1.580	1.564	0
2026-02-13	1.605	1.620	1.580	1.580	1.564	27,039
2026-02-12	1.580	1.605	1.570	1.605	1.588	6,524
2026-02-11	1.620	1.620	1.620	1.620	1.603	17,924
2026-02-10	1.640	1.640	1.630	1.630	1.613	8,050
2026-02-09	1.665	1.665	1.665	1.665	1.648	2,317
2026-02-06	1.650	1.650	1.630	1.630	1.613	72,066
2026-02-05	1.650	1.660	1.645	1.650	1.633	55,909
2026-02-04	1.645	1.650	1.645	1.650	1.633	41,635

← NewerPage 3 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.