Boom Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.435	1.435	1.425	1.425	1.410	60,513
2025-11-04	1.440	1.440	1.430	1.440	1.425	55,834
2025-11-03	1.430	1.435	1.430	1.433	1.418	80,377
2025-10-31	1.435	1.435	1.420	1.430	1.415	32,574
2025-10-30	1.430	1.435	1.425	1.425	1.410	76,612
2025-10-29	1.445	1.445	1.430	1.435	1.420	135,733
2025-10-28	1.445	1.445	1.430	1.430	1.415	51,599
2025-10-27	1.445	1.450	1.425	1.440	1.425	56,594
2025-10-24	1.400	1.465	1.395	1.400	1.386	242,843
2025-10-23	1.375	1.375	1.350	1.375	1.361	15,795
2025-10-22	1.380	1.380	1.375	1.375	1.361	53,267
2025-10-21	1.380	1.380	1.375	1.380	1.366	39,941
2025-10-20	1.370	1.380	1.370	1.380	1.366	10,859
2025-10-17	1.400	1.405	1.400	1.400	1.386	28,527
2025-10-16	1.420	1.420	1.390	1.405	1.391	82,807
2025-10-15	1.388	1.400	1.380	1.400	1.386	60,110
2025-10-14	1.380	1.380	1.370	1.370	1.356	82,638
2025-10-13	1.370	1.385	1.370	1.375	1.361	43,788
2025-10-10	1.380	1.390	1.380	1.380	1.366	43,777
2025-10-09	1.380	1.380	1.370	1.370	1.356	40,243
2025-10-08	1.390	1.390	1.365	1.385	1.371	18,148
2025-10-07	1.400	1.420	1.390	1.410	1.395	61,308
2025-10-06	1.400	1.400	1.390	1.395	1.381	45,543
2025-10-03	1.410	1.420	1.390	1.400	1.386	100,838
2025-10-02	1.410	1.425	1.405	1.425	1.410	163,471
2025-10-01	1.420	1.420	1.405	1.410	1.395	35,171
2025-09-30	1.430	1.435	1.415	1.435	1.420	450,549
2025-09-29	1.420	1.465	1.420	1.435	1.420	31,660
2025-09-26	1.410	1.420	1.400	1.420	1.405	74,847
2025-09-25	1.390	1.410	1.390	1.395	1.381	118,911
2025-09-24	1.430	1.430	1.370	1.385	1.371	87,137
2025-09-23	1.380	1.460	1.380	1.425	1.410	113,047
2025-09-22	1.320	1.380	1.320	1.375	1.361	90,803
2025-09-19	1.315	1.330	1.300	1.325	1.311	158,856
2025-09-18	1.270	1.300	1.270	1.300	1.287	83,917
2025-09-17	1.280	1.310	1.265	1.265	1.252	163,037
2025-09-16	1.290	1.300	1.275	1.280	1.267	14,818
2025-09-15	1.260	1.295	1.240	1.290	1.277	128,294
2025-09-12	1.330	1.330	1.260	1.290	1.277	121,708
2025-09-11	1.330	1.340	1.305	1.305	1.292	5,971
2025-09-10	1.320	1.330	1.310	1.330	1.316	62,126
2025-09-09	1.340	1.340	1.320	1.320	1.306	83,939
2025-09-08	1.340	1.340	1.320	1.330	1.316	35,992
2025-09-05	1.320	1.380	1.320	1.335	1.321	134,642
2025-09-04	1.320	1.340	1.300	1.320	1.306	97,399
2025-09-03	1.340	1.360	1.340	1.355	1.341	10,102
2025-09-02	1.360	1.360	1.340	1.340	1.326	3,409
2025-09-01	1.370	1.370	1.330	1.348	1.334	44,614
2025-08-29	1.370	1.380	1.330	1.340	1.326	68,061
2025-08-28	1.375	1.380	1.360	1.380	1.366	12,265
2025-08-27	1.380	1.400	1.370	1.370	1.336	35,447
2025-08-26	1.380	1.385	1.365	1.385	1.351	23,645
2025-08-25	1.400	1.400	1.360	1.380	1.346	70,647
2025-08-22	1.360	1.405	1.360	1.400	1.365	595,227
2025-08-21	1.320	1.365	1.320	1.350	1.317	14,049
2025-08-20	1.320	1.320	1.310	1.310	1.278	764
2025-08-19	1.320	1.345	1.315	1.320	1.287	23,503
2025-08-18	1.345	1.345	1.320	1.320	1.287	5,333
2025-08-15	1.320	1.320	1.320	1.320	1.287	1,519
2025-08-14	1.360	1.365	1.320	1.345	1.312	3,330

← NewerPage 5 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.