Boss Energy Limited (BOE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 12:31PM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.5600 | 4.5700 | 4.3800 | 4.3950 | 4.3950 | 1,840,445 |
| 24 Apr 2024 | 4.6900 | 4.7100 | 4.5800 | 4.6100 | 4.6100 | 2,565,483 |
| 23 Apr 2024 | 4.7900 | 4.8100 | 4.5600 | 4.5600 | 4.5600 | 2,746,092 |
| 22 Apr 2024 | 4.6900 | 4.8500 | 4.6800 | 4.7600 | 4.7600 | 4,692,031 |
| 19 Apr 2024 | 4.5200 | 4.6500 | 4.3800 | 4.5900 | 4.5900 | 5,126,547 |
| 18 Apr 2024 | 4.4500 | 4.7100 | 4.4400 | 4.6100 | 4.6100 | 3,309,179 |
| 17 Apr 2024 | 4.6400 | 4.6600 | 4.5000 | 4.5000 | 4.5000 | 4,208,368 |
| 16 Apr 2024 | 4.9000 | 4.9500 | 4.6600 | 4.6600 | 4.6600 | 3,907,168 |
| 15 Apr 2024 | 4.8800 | 5.0400 | 4.8800 | 4.9900 | 4.9900 | 1,964,935 |
| 12 Apr 2024 | 4.8800 | 5.0350 | 4.8500 | 5.0300 | 5.0300 | 3,470,301 |
| 11 Apr 2024 | 4.8400 | 4.8700 | 4.7300 | 4.7800 | 4.7800 | 2,193,110 |
| 10 Apr 2024 | 4.8700 | 4.9600 | 4.8200 | 4.8400 | 4.8400 | 1,801,628 |
| 09 Apr 2024 | 4.9500 | 4.9500 | 4.8000 | 4.9300 | 4.9300 | 2,781,348 |
| 08 Apr 2024 | 5.0100 | 5.0200 | 4.7700 | 4.9700 | 4.9700 | 2,815,617 |
| 05 Apr 2024 | 5.0100 | 5.0700 | 4.9500 | 5.0300 | 5.0300 | 2,419,909 |
| 04 Apr 2024 | 5.1000 | 5.2000 | 5.0750 | 5.1300 | 5.1300 | 3,382,748 |
| 03 Apr 2024 | 5.0700 | 5.2000 | 4.9200 | 4.9400 | 4.9400 | 3,889,772 |
| 02 Apr 2024 | 5.0100 | 5.0900 | 4.8650 | 4.9500 | 4.9500 | 4,269,354 |
| 28 Mar 2024 | 4.7100 | 4.7700 | 4.6400 | 4.7700 | 4.7700 | 4,124,368 |
| 27 Mar 2024 | 4.7800 | 4.8100 | 4.6300 | 4.6300 | 4.6300 | 2,195,244 |
| 26 Mar 2024 | 4.8300 | 4.9200 | 4.7800 | 4.7800 | 4.7800 | 1,796,670 |
| 25 Mar 2024 | 4.9400 | 4.9600 | 4.8400 | 4.9100 | 4.9100 | 1,768,008 |
| 22 Mar 2024 | 4.9700 | 5.0000 | 4.8200 | 4.9200 | 4.9200 | 4,545,758 |
| 21 Mar 2024 | 4.8700 | 5.0100 | 4.8700 | 4.9500 | 4.9500 | 5,214,014 |
| 20 Mar 2024 | 4.8500 | 4.9000 | 4.7800 | 4.8300 | 4.8300 | 2,371,481 |
| 19 Mar 2024 | 4.8800 | 4.9750 | 4.8150 | 4.8200 | 4.8200 | 2,241,148 |
| 18 Mar 2024 | 4.7500 | 4.8600 | 4.7000 | 4.8500 | 4.8500 | 2,039,172 |
| 15 Mar 2024 | 4.6200 | 4.7200 | 4.5900 | 4.7000 | 4.7000 | 10,324,991 |
| 14 Mar 2024 | 4.6000 | 4.6300 | 4.5000 | 4.6100 | 4.6100 | 3,847,614 |
| 13 Mar 2024 | 4.7000 | 4.7400 | 4.6500 | 4.7300 | 4.7300 | 1,973,677 |
| 12 Mar 2024 | 4.6700 | 4.7300 | 4.6000 | 4.7300 | 4.7300 | 2,637,461 |
| 11 Mar 2024 | 4.7300 | 4.7700 | 4.5900 | 4.7100 | 4.7100 | 3,245,260 |
| 08 Mar 2024 | 4.9400 | 4.9900 | 4.8300 | 4.8500 | 4.8500 | 3,455,030 |
| 07 Mar 2024 | 4.8900 | 4.8900 | 4.7200 | 4.7600 | 4.7600 | 2,191,770 |
| 06 Mar 2024 | 4.7700 | 4.8150 | 4.7300 | 4.7600 | 4.7600 | 1,875,331 |
| 05 Mar 2024 | 4.8400 | 4.8700 | 4.7600 | 4.8300 | 4.8300 | 2,318,178 |
| 04 Mar 2024 | 4.9500 | 5.0600 | 4.9000 | 4.9300 | 4.9300 | 4,634,255 |
| 01 Mar 2024 | 4.9000 | 4.9500 | 4.7000 | 4.7700 | 4.7700 | 5,385,884 |
| 29 Feb 2024 | 4.8600 | 5.0300 | 4.7500 | 5.0200 | 5.0200 | 5,523,927 |
| 28 Feb 2024 | 4.8100 | 4.9200 | 4.8100 | 4.9100 | 4.9100 | 3,434,504 |
| 27 Feb 2024 | 4.6900 | 4.8250 | 4.6800 | 4.7000 | 4.7000 | 2,603,034 |
| 26 Feb 2024 | 4.4500 | 4.6800 | 4.4000 | 4.6700 | 4.6700 | 5,036,258 |
| 23 Feb 2024 | 4.6400 | 4.6700 | 4.5350 | 4.5800 | 4.5800 | 4,207,796 |
| 22 Feb 2024 | 4.7500 | 4.7850 | 4.6000 | 4.6900 | 4.6900 | 4,536,760 |
| 21 Feb 2024 | 4.9300 | 4.9500 | 4.7400 | 4.7800 | 4.7800 | 4,843,402 |
| 20 Feb 2024 | 5.2400 | 5.2400 | 5.0800 | 5.1000 | 5.1000 | 1,850,329 |
| 19 Feb 2024 | 5.1300 | 5.2600 | 5.1000 | 5.2100 | 5.2100 | 1,914,693 |
| 16 Feb 2024 | 5.3000 | 5.3300 | 5.1300 | 5.1600 | 5.1600 | 2,138,405 |
| 15 Feb 2024 | 5.3000 | 5.3800 | 5.2600 | 5.2800 | 5.2800 | 1,576,523 |
| 14 Feb 2024 | 5.1800 | 5.3500 | 5.1600 | 5.3500 | 5.3500 | 1,661,008 |
| 13 Feb 2024 | 5.2300 | 5.4000 | 5.1850 | 5.3700 | 5.3700 | 3,347,719 |
| 12 Feb 2024 | 5.2700 | 5.4400 | 5.2000 | 5.2400 | 5.2400 | 3,577,462 |
| 09 Feb 2024 | 5.6900 | 5.7000 | 5.1850 | 5.2300 | 5.2300 | 11,420,471 |
| 08 Feb 2024 | 5.9200 | 6.0600 | 5.8300 | 5.9900 | 5.9900 | 2,991,012 |
| 07 Feb 2024 | 5.9800 | 5.9900 | 5.8500 | 5.9200 | 5.9200 | 4,037,424 |
| 06 Feb 2024 | 5.9000 | 6.0900 | 5.8600 | 6.0500 | 6.0500 | 3,020,897 |
| 05 Feb 2024 | 6.0800 | 6.0800 | 5.8600 | 6.0500 | 6.0500 | 3,237,163 |
| 02 Feb 2024 | 5.9800 | 6.1150 | 5.9300 | 6.1100 | 6.1100 | 6,250,221 |
| 01 Feb 2024 | 5.5200 | 5.6850 | 5.4600 | 5.6600 | 5.6600 | 2,501,093 |
| 31 Jan 2024 | 5.5700 | 5.7800 | 5.5100 | 5.5700 | 5.5700 | 5,871,860 |
| 30 Jan 2024 | 5.4000 | 5.5150 | 5.4000 | 5.4700 | 5.4700 | 2,531,242 |
| 29 Jan 2024 | 5.3500 | 5.4500 | 5.1600 | 5.3300 | 5.3300 | 4,913,519 |
| 25 Jan 2024 | 5.5000 | 5.6000 | 5.4000 | 5.5800 | 5.5800 | 3,311,700 |
| 24 Jan 2024 | 5.4400 | 5.5900 | 5.4150 | 5.4600 | 5.4600 | 1,918,462 |
| 23 Jan 2024 | 5.3300 | 5.5500 | 5.2600 | 5.4000 | 5.4000 | 3,188,408 |
| 22 Jan 2024 | 5.4300 | 5.4800 | 5.2400 | 5.2900 | 5.2900 | 3,240,219 |
| 19 Jan 2024 | 5.6300 | 5.6700 | 5.3500 | 5.4000 | 5.4000 | 2,508,704 |
| 18 Jan 2024 | 5.5000 | 5.5800 | 5.3500 | 5.5800 | 5.5800 | 3,000,762 |
| 17 Jan 2024 | 5.4500 | 5.6500 | 5.4200 | 5.5000 | 5.5000 | 3,421,188 |
| 16 Jan 2024 | 5.5800 | 5.6400 | 5.4200 | 5.5400 | 5.5400 | 3,359,018 |
| 15 Jan 2024 | 5.4500 | 5.6000 | 5.3700 | 5.5200 | 5.5200 | 3,234,367 |
| 12 Jan 2024 | 4.9800 | 5.1900 | 4.9600 | 5.0900 | 5.0900 | 4,338,595 |
| 11 Jan 2024 | 4.9200 | 5.0000 | 4.8000 | 4.8500 | 4.8500 | 3,288,773 |
| 10 Jan 2024 | 4.7500 | 5.0250 | 4.7500 | 4.9500 | 4.9500 | 5,347,439 |
| 09 Jan 2024 | 4.6000 | 4.7300 | 4.5800 | 4.6300 | 4.6300 | 3,938,899 |
| 08 Jan 2024 | 4.2700 | 4.6700 | 4.2600 | 4.5900 | 4.5900 | 5,392,243 |
| 05 Jan 2024 | 4.2900 | 4.4200 | 4.2200 | 4.2300 | 4.2300 | 2,024,069 |
| 04 Jan 2024 | 4.2000 | 4.3100 | 4.1700 | 4.2700 | 4.2700 | 1,179,562 |
| 03 Jan 2024 | 4.1500 | 4.2500 | 4.1300 | 4.2300 | 4.2300 | 1,852,507 |
| 02 Jan 2024 | 4.0300 | 4.2900 | 4.0200 | 4.2600 | 4.2600 | 2,439,847 |
| 29 Dec 2023 | 4.0200 | 4.0700 | 3.9800 | 4.0300 | 4.0300 | 2,598,904 |
| 28 Dec 2023 | 4.2400 | 4.2800 | 4.0200 | 4.0700 | 4.0700 | 3,244,337 |
| 27 Dec 2023 | 4.3700 | 4.3900 | 4.2100 | 4.2300 | 4.2300 | 2,699,783 |
| 22 Dec 2023 | 4.1400 | 4.3900 | 4.1200 | 4.3500 | 4.3500 | 3,283,058 |
| 21 Dec 2023 | 4.1700 | 4.1700 | 4.0100 | 4.0800 | 4.0800 | 3,734,956 |
| 20 Dec 2023 | 4.0800 | 4.1600 | 3.9950 | 4.1300 | 4.1300 | 2,736,744 |
| 19 Dec 2023 | 4.1900 | 4.2000 | 4.0400 | 4.1100 | 4.1100 | 3,627,585 |
| 18 Dec 2023 | 4.0300 | 4.1800 | 4.0300 | 4.1700 | 4.1700 | 2,062,486 |
| 15 Dec 2023 | 4.0000 | 4.1800 | 3.9400 | 4.0200 | 4.0200 | 20,071,585 |
| 14 Dec 2023 | 3.8300 | 3.9500 | 3.7800 | 3.9300 | 3.9300 | 2,726,900 |
| 13 Dec 2023 | 3.8500 | 3.8800 | 3.7500 | 3.8000 | 3.8000 | 2,318,963 |
| 12 Dec 2023 | 3.8700 | 3.9300 | 3.7900 | 3.8200 | 3.8200 | 3,070,204 |
| 11 Dec 2023 | 3.9400 | 3.9600 | 3.8600 | 3.9200 | 3.9200 | 2,770,593 |
| 08 Dec 2023 | 3.8100 | 3.9600 | 3.8100 | 3.9500 | 3.9500 | 4,739,324 |
| 07 Dec 2023 | 4.0100 | 4.0500 | 3.8200 | 3.8200 | 3.8200 | 5,704,345 |
| 06 Dec 2023 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 05 Dec 2023 | 4.2600 | 4.2600 | 4.1100 | 4.1500 | 4.1500 | 1,650,737 |
| 04 Dec 2023 | 4.3300 | 4.3700 | 4.1800 | 4.2600 | 4.2600 | 2,386,944 |
| 01 Dec 2023 | 4.2500 | 4.3700 | 4.2400 | 4.2600 | 4.2600 | 2,480,368 |
| 30 Nov 2023 | 4.1300 | 4.1700 | 3.9900 | 4.1700 | 4.1700 | 4,023,737 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.