Boom Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.680	1.680	1.680	1.680	1.663	6
2026-02-02	1.650	1.680	1.645	1.680	1.663	50,832
2026-01-30	1.650	1.680	1.650	1.670	1.653	9,964
2026-01-29	1.645	1.675	1.645	1.655	1.638	32,112
2026-01-28	1.650	1.655	1.640	1.655	1.638	15,166
2026-01-27	1.620	1.640	1.620	1.640	1.623	3,151
2026-01-23	1.615	1.615	1.610	1.610	1.593	3,345
2026-01-22	1.550	1.650	1.550	1.610	1.593	34,067
2026-01-21	1.540	1.575	1.540	1.540	1.524	21,551
2026-01-20	1.560	1.590	1.520	1.520	1.504	47,706
2026-01-19	1.590	1.595	1.560	1.560	1.544	19,882
2026-01-16	1.600	1.625	1.585	1.590	1.574	23,444
2026-01-15	1.600	1.620	1.600	1.605	1.588	23,362
2026-01-14	1.650	1.670	1.635	1.635	1.618	22,424
2026-01-13	1.650	1.650	1.650	1.650	1.633	0
2026-01-12	1.660	1.660	1.630	1.650	1.633	23,740
2026-01-09	1.675	1.685	1.660	1.680	1.663	17,895
2026-01-08	1.695	1.725	1.670	1.700	1.683	23,781
2026-01-07	1.710	1.710	1.650	1.695	1.678	22,420
2026-01-06	1.720	1.720	1.690	1.693	1.675	11,812
2026-01-05	1.740	1.745	1.715	1.720	1.702	57,698
2026-01-02	1.730	1.735	1.715	1.735	1.717	77,481
2025-12-31	1.715	1.730	1.690	1.725	1.707	51,961
2025-12-30	1.710	1.730	1.705	1.705	1.687	41,013
2025-12-29	1.700	1.705	1.680	1.700	1.683	35,095
2025-12-24	1.695	1.700	1.675	1.680	1.663	87,315
2025-12-23	1.655	1.700	1.655	1.695	1.678	100,084
2025-12-22	1.645	1.655	1.635	1.650	1.633	64,846
2025-12-19	1.640	1.660	1.640	1.650	1.633	195,336
2025-12-18	1.645	1.660	1.630	1.655	1.638	162,716
2025-12-17	1.620	1.645	1.620	1.635	1.618	45,436
2025-12-16	1.645	1.645	1.645	1.645	1.628	0
2025-12-15	1.650	1.650	1.625	1.645	1.628	8,180
2025-12-12	1.640	1.650	1.640	1.650	1.633	97,637
2025-12-11	1.640	1.640	1.625	1.640	1.623	33,927
2025-12-10	1.650	1.650	1.625	1.640	1.623	29,549
2025-12-09	1.650	1.650	1.650	1.650	1.633	10,070
2025-12-08	1.653	1.660	1.640	1.650	1.633	32,927
2025-12-05	1.660	1.660	1.645	1.645	1.628	81,972
2025-12-04	1.645	1.690	1.635	1.660	1.643	42,807
2025-12-03	1.575	1.645	1.575	1.635	1.618	53,724
2025-12-02	1.595	1.595	1.545	1.570	1.554	96,796
2025-12-01	1.610	1.610	1.585	1.595	1.579	46,489
2025-11-28	1.570	1.600	1.550	1.600	1.584	117,311
2025-11-27	1.580	1.590	1.550	1.570	1.554	63,421
2025-11-26	1.520	1.595	1.520	1.585	1.569	166,208
2025-11-25	1.520	1.520	1.500	1.510	1.494	28,679
2025-11-24	1.520	1.525	1.510	1.520	1.504	35,040
2025-11-21	1.510	1.550	1.500	1.520	1.504	90,078
2025-11-20	1.450	1.520	1.435	1.505	1.490	129,705
2025-11-19	1.445	1.450	1.425	1.425	1.410	25,096
2025-11-18	1.440	1.440	1.420	1.435	1.420	258,067
2025-11-17	1.430	1.450	1.430	1.440	1.425	16,897
2025-11-14	1.440	1.440	1.425	1.425	1.410	25,006
2025-11-13	1.440	1.450	1.440	1.440	1.425	119,813
2025-11-12	1.430	1.440	1.420	1.430	1.415	35,033
2025-11-11	1.420	1.420	1.410	1.410	1.395	5,863
2025-11-10	1.425	1.425	1.415	1.415	1.400	10,371
2025-11-07	1.415	1.430	1.415	1.430	1.415	32,264
2025-11-06	1.425	1.425	1.420	1.420	1.405	55,852

← NewerPage 4 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.