Boom Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	1.350	1.350	1.330	1.330	1.297	25,946
2025-08-12	1.305	1.305	1.305	1.305	1.273	0
2025-08-11	1.350	1.350	1.305	1.305	1.273	5,623
2025-08-08	1.340	1.350	1.310	1.310	1.278	58,291
2025-08-07	1.340	1.350	1.330	1.340	1.307	12,450
2025-08-06	1.320	1.320	1.320	1.320	1.287	5,244
2025-08-05	1.330	1.350	1.320	1.350	1.317	7,566
2025-08-04	1.330	1.330	1.330	1.330	1.297	23,242
2025-08-01	1.350	1.360	1.330	1.340	1.307	57,598
2025-07-31	1.330	1.330	1.330	1.330	1.297	0
2025-07-30	1.330	1.360	1.330	1.330	1.297	15,330
2025-07-29	1.330	1.355	1.330	1.330	1.297	43,264
2025-07-28	1.345	1.350	1.330	1.330	1.297	3,598
2025-07-25	1.350	1.360	1.330	1.350	1.317	2,105
2025-07-24	1.330	1.365	1.330	1.335	1.302	29,034
2025-07-23	1.330	1.360	1.330	1.360	1.326	6,660
2025-07-22	1.385	1.390	1.335	1.335	1.302	29,383
2025-07-21	1.350	1.385	1.350	1.385	1.351	22,906
2025-07-18	1.300	1.345	1.290	1.330	1.297	99,673
2025-07-17	1.355	1.355	1.355	1.355	1.321	3,285
2025-07-16	1.350	1.350	1.310	1.335	1.302	33,127
2025-07-15	1.350	1.365	1.330	1.365	1.331	32,477
2025-07-14	1.360	1.370	1.350	1.365	1.331	30,690
2025-07-11	1.320	1.350	1.320	1.350	1.317	25,171
2025-07-10	1.350	1.350	1.335	1.345	1.312	16,486
2025-07-09	1.355	1.370	1.350	1.370	1.336	14,392
2025-07-08	1.345	1.360	1.345	1.345	1.312	38,003
2025-07-07	1.360	1.360	1.345	1.345	1.312	13,357
2025-07-04	1.360	1.380	1.345	1.360	1.326	26,335
2025-07-03	1.360	1.360	1.360	1.360	1.326	977
2025-07-02	1.390	1.390	1.365	1.390	1.356	23,226
2025-07-01	1.365	1.365	1.365	1.365	1.331	112
2025-06-30	1.390	1.390	1.360	1.360	1.326	31,473
2025-06-27	1.323	1.380	1.323	1.380	1.346	97,053
2025-06-26	1.335	1.335	1.295	1.310	1.278	87,303
2025-06-25	1.345	1.350	1.325	1.340	1.307	115,124
2025-06-24	1.350	1.350	1.320	1.325	1.292	42,781
2025-06-23	1.350	1.350	1.340	1.350	1.317	26,587
2025-06-20	1.350	1.350	1.350	1.350	1.317	20,159
2025-06-19	1.355	1.360	1.350	1.350	1.317	50,949
2025-06-18	1.360	1.360	1.360	1.360	1.326	5,000
2025-06-17	1.350	1.360	1.350	1.360	1.326	10,991
2025-06-16	1.400	1.410	1.345	1.350	1.317	111,797
2025-06-13	1.400	1.410	1.393	1.400	1.365	62,221
2025-06-12	1.400	1.410	1.400	1.405	1.370	16,209
2025-06-11	1.400	1.405	1.400	1.400	1.365	19,673
2025-06-10	1.400	1.400	1.375	1.380	1.346	43,177
2025-06-06	1.440	1.440	1.400	1.400	1.365	82,886
2025-06-05	1.435	1.435	1.435	1.435	1.400	0
2025-06-04	1.440	1.440	1.435	1.435	1.400	8,172
2025-06-03	1.460	1.460	1.460	1.460	1.424	0
2025-06-02	1.435	1.460	1.435	1.460	1.424	608
2025-05-30	1.445	1.455	1.430	1.455	1.419	10,492
2025-05-29	1.470	1.470	1.460	1.460	1.424	21,248
2025-05-28	1.465	1.490	1.460	1.470	1.434	11,522
2025-05-27	1.480	1.480	1.470	1.470	1.434	19,087
2025-05-26	1.470	1.480	1.450	1.480	1.443	34,666
2025-05-23	1.480	1.480	1.450	1.458	1.421	2,614
2025-05-22	1.470	1.480	1.450	1.480	1.443	7,789
2025-05-21	1.450	1.470	1.450	1.470	1.434	1,132

← NewerPage 6 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.