Boom Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.510	1.550	1.490	1.540	1.502	290,203
2025-02-20	1.445	1.490	1.440	1.485	1.448	67,155
2025-02-19	1.380	1.395	1.350	1.395	1.360	7,485
2025-02-18	1.445	1.445	1.380	1.385	1.351	166,367
2025-02-17	1.405	1.475	1.405	1.445	1.409	154,815
2025-02-14	1.370	1.400	1.370	1.400	1.365	47,468
2025-02-13	1.350	1.365	1.350	1.350	1.317	30,699
2025-02-12	1.340	1.355	1.340	1.350	1.317	41,644
2025-02-11	1.340	1.350	1.335	1.335	1.302	20,508
2025-02-10	1.355	1.355	1.335	1.335	1.302	20,795
2025-02-07	1.290	1.355	1.290	1.340	1.307	22,384
2025-02-06	1.335	1.340	1.290	1.290	1.258	7,503
2025-02-05	1.310	1.310	1.310	1.310	1.278	0
2025-02-04	1.315	1.315	1.310	1.310	1.278	23,490
2025-02-03	1.345	1.345	1.345	1.345	1.312	695
2025-01-31	1.345	1.345	1.345	1.345	1.312	1,868
2025-01-30	1.330	1.345	1.330	1.345	1.312	6,120
2025-01-29	1.310	1.358	1.310	1.330	1.297	3,701
2025-01-28	1.320	1.345	1.300	1.310	1.278	33,317
2025-01-24	1.280	1.305	1.280	1.305	1.273	9,200
2025-01-23	1.310	1.310	1.280	1.280	1.248	8,107
2025-01-22	1.350	1.380	1.330	1.330	1.297	6,058
2025-01-21	1.300	1.320	1.300	1.305	1.273	3,344
2025-01-20	1.280	1.300	1.280	1.300	1.268	2,730
2025-01-17	1.280	1.280	1.275	1.280	1.248	22,509
2025-01-16	1.290	1.375	1.275	1.295	1.263	32,444
2025-01-15	1.200	1.290	1.200	1.265	1.234	27,934
2025-01-14	1.235	1.235	1.200	1.200	1.170	60,283
2025-01-13	1.225	1.255	1.225	1.230	1.200	20,844
2025-01-10	1.300	1.300	1.250	1.250	1.219	34,694
2025-01-09	1.375	1.375	1.320	1.320	1.287	118,836
2025-01-08	1.375	1.375	1.365	1.375	1.341	14,395
2025-01-07	1.375	1.395	1.375	1.395	1.360	5,349
2025-01-06	1.390	1.400	1.390	1.390	1.356	20,415
2025-01-03	1.395	1.400	1.390	1.390	1.356	27,302
2025-01-02	1.400	1.405	1.395	1.395	1.360	369
2024-12-31	1.380	1.380	1.380	1.380	1.346	0
2024-12-30	1.400	1.400	1.375	1.380	1.346	40,553
2024-12-27	1.375	1.375	1.375	1.375	1.341	0
2024-12-24	1.388	1.388	1.375	1.375	1.341	15,595
2024-12-23	1.390	1.390	1.390	1.390	1.356	0
2024-12-20	1.380	1.390	1.375	1.390	1.356	301,186
2024-12-19	1.380	1.385	1.375	1.380	1.346	109,110
2024-12-18	1.385	1.385	1.380	1.380	1.346	12,392
2024-12-17	1.385	1.385	1.375	1.385	1.351	111,152
2024-12-16	1.365	1.365	1.365	1.365	1.331	0
2024-12-13	1.385	1.385	1.365	1.365	1.331	50,472
2024-12-12	1.390	1.390	1.385	1.385	1.351	11,625
2024-12-11	1.400	1.400	1.390	1.390	1.356	30,282
2024-12-10	1.400	1.405	1.385	1.405	1.370	51,314
2024-12-09	1.400	1.400	1.400	1.400	1.365	1,151
2024-12-06	1.400	1.400	1.350	1.390	1.356	29,234
2024-12-05	1.400	1.400	1.400	1.400	1.365	464
2024-12-04	1.420	1.420	1.400	1.400	1.365	18,114
2024-12-03	1.410	1.420	1.410	1.410	1.375	18,349
2024-12-02	1.410	1.450	1.410	1.410	1.375	345
2024-11-29	1.410	1.410	1.410	1.410	1.375	2,205
2024-11-28	1.400	1.400	1.400	1.400	1.365	0
2024-11-27	1.400	1.400	1.400	1.400	1.365	0
2024-11-26	1.400	1.400	1.400	1.400	1.365	22,116

← NewerPage 8 of 22 · 1,268 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.