Boom Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.450	1.470	1.450	1.470	1.434	1,132
2025-05-20	1.470	1.480	1.440	1.480	1.443	7,844
2025-05-19	1.440	1.470	1.440	1.470	1.434	19,422
2025-05-16	1.435	1.470	1.435	1.470	1.434	1,182
2025-05-15	1.455	1.455	1.430	1.430	1.395	50,709
2025-05-14	1.460	1.475	1.450	1.470	1.434	31,992
2025-05-13	1.470	1.480	1.460	1.470	1.434	13,033
2025-05-12	1.490	1.495	1.485	1.490	1.453	18,542
2025-05-09	1.490	1.490	1.470	1.490	1.453	3,172
2025-05-08	1.595	1.595	1.480	1.480	1.443	5,592
2025-05-07	1.525	1.565	1.525	1.540	1.502	2,384
2025-05-06	1.510	1.590	1.510	1.558	1.519	13,272
2025-05-05	1.510	1.510	1.455	1.455	1.419	144,916
2025-05-02	1.545	1.545	1.530	1.530	1.492	2,205
2025-05-01	1.610	1.610	1.550	1.550	1.512	20,223
2025-04-30	1.635	1.650	1.610	1.610	1.570	154,556
2025-04-29	1.550	1.620	1.550	1.605	1.565	298,018
2025-04-28	1.560	1.570	1.560	1.560	1.521	82,718
2025-04-24	1.555	1.560	1.555	1.560	1.521	13,539
2025-04-23	1.545	1.570	1.495	1.530	1.492	37,789
2025-04-22	1.455	1.565	1.455	1.560	1.521	206,757
2025-04-17	1.450	1.455	1.450	1.455	1.419	43,753
2025-04-16	1.405	1.450	1.395	1.450	1.414	78,944
2025-04-15	1.400	1.440	1.385	1.440	1.404	1,297
2025-04-14	1.430	1.430	1.405	1.410	1.375	8,337
2025-04-11	1.375	1.415	1.375	1.415	1.380	2,080
2025-04-10	1.365	1.400	1.365	1.365	1.331	74,290
2025-04-09	1.365	1.365	1.350	1.355	1.321	23,006
2025-04-08	1.350	1.360	1.345	1.345	1.312	39,059
2025-04-07	1.375	1.375	1.320	1.330	1.297	88,788
2025-04-04	1.350	1.375	1.330	1.375	1.341	107,842
2025-04-03	1.405	1.410	1.330	1.350	1.317	181,781
2025-04-02	1.415	1.445	1.405	1.445	1.409	5,937
2025-04-01	1.420	1.455	1.400	1.400	1.365	49,378
2025-03-31	1.448	1.480	1.440	1.440	1.404	106,514
2025-03-28	1.420	1.470	1.420	1.470	1.434	45,940
2025-03-27	1.420	1.420	1.420	1.420	1.385	0
2025-03-26	1.450	1.450	1.420	1.420	1.385	18,750
2025-03-25	1.450	1.495	1.450	1.475	1.439	33,814
2025-03-24	1.490	1.490	1.415	1.470	1.434	56,257
2025-03-21	1.500	1.500	1.450	1.495	1.458	110,214
2025-03-20	1.405	1.500	1.395	1.500	1.463	113,390
2025-03-19	1.400	1.400	1.380	1.395	1.360	41,637
2025-03-18	1.415	1.415	1.400	1.400	1.365	50,525
2025-03-17	1.500	1.500	1.410	1.410	1.375	149,227
2025-03-14	1.500	1.500	1.490	1.500	1.463	39,112
2025-03-13	1.500	1.500	1.490	1.490	1.453	9,508
2025-03-12	1.500	1.510	1.490	1.510	1.473	81,509
2025-03-11	1.500	1.520	1.460	1.490	1.453	179,481
2025-03-10	1.530	1.535	1.500	1.510	1.473	39,776
2025-03-07	1.525	1.540	1.525	1.540	1.502	115,200
2025-03-06	1.525	1.530	1.520	1.525	1.487	48,605
2025-03-05	1.530	1.530	1.520	1.525	1.487	26,640
2025-03-04	1.525	1.535	1.525	1.530	1.492	104,123
2025-03-03	1.530	1.540	1.525	1.535	1.497	101,523
2025-02-28	1.520	1.540	1.520	1.530	1.492	79,897
2025-02-27	1.530	1.550	1.520	1.520	1.482	69,607
2025-02-26	1.510	1.540	1.510	1.535	1.497	45,707
2025-02-25	1.510	1.540	1.510	1.530	1.492	46,700
2025-02-24	1.540	1.540	1.520	1.530	1.492	140,336

← NewerPage 7 of 22 · 1,266 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.