Australia markets closed

Boom Logistics Limited (BOL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1470+0.0020 (+1.38%)
At close: 03:57PM AEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.14500.14750.14500.14750.1475140,738
23 May 20240.14500.15000.14500.14500.1450597,762
22 May 20240.14250.14500.14250.14500.1450214,639
21 May 20240.13750.14500.13750.14500.1450713,630
20 May 20240.13500.14000.13500.13750.13751,232,238
17 May 20240.13500.14000.13500.14000.1400610,594
16 May 20240.13500.14000.13500.14000.1400337,176
15 May 20240.14000.14000.13500.13500.135024,141
14 May 20240.13500.13500.13500.13500.1350250,000
13 May 20240.14000.14000.13500.13750.1375401,177
10 May 20240.13500.14000.13500.13750.13751,038,423
09 May 20240.14000.14000.13500.14000.1400458,901
08 May 20240.13500.14000.13500.14000.1400161,210
07 May 20240.13500.13750.13000.13500.13501,032,724
06 May 20240.13500.14000.13000.14000.14001,097,735
03 May 20240.14000.14000.13500.13500.1350856,835
02 May 20240.14000.14000.13500.14000.14001,575,980
01 May 20240.14500.14500.13750.14000.14002,256,866
30 Apr 20240.13500.14000.13500.14000.1400301,139
29 Apr 20240.14000.14250.13750.14000.1400137,763
26 Apr 20240.14000.14000.13500.14000.1400491,347
24 Apr 20240.14000.14000.13500.14000.1400266,090
23 Apr 20240.14000.14000.13750.14000.1400210,344
22 Apr 20240.13500.14000.13500.13500.1350111,853
19 Apr 20240.13750.14000.13500.14000.140016,072
18 Apr 20240.14000.14000.13500.13500.135054,795
17 Apr 20240.13500.14000.13500.14000.1400181,697
16 Apr 20240.13500.13500.13500.13500.1350-
15 Apr 20240.14000.14000.13500.13500.1350133,896
12 Apr 20240.14000.14000.13750.14000.1400332,987
11 Apr 20240.13500.13750.13500.13500.1350873,948
10 Apr 20240.13500.13500.13500.13500.1350-
09 Apr 20240.13500.13500.13500.13500.135029,267
08 Apr 20240.13500.13500.13250.13500.135032,209
05 Apr 20240.13500.13500.13500.13500.13508
04 Apr 20240.13500.13500.13500.13500.1350132,000
03 Apr 20240.13500.14000.13500.13500.1350405,074
02 Apr 20240.14000.14000.14000.14000.140026,408
28 Mar 20240.14000.14000.14000.14000.1400-
27 Mar 20240.13500.14000.13500.14000.1400227,780
26 Mar 20240.14000.14000.13500.13500.1350303,483
25 Mar 20240.14000.14500.13750.14500.1450258,772
22 Mar 20240.14500.14500.14500.14500.1450191,184
21 Mar 20240.14500.14500.14000.14500.14501,818,076
20 Mar 20240.13000.13500.13000.13500.1350172,548
19 Mar 20240.13500.13500.13000.13500.1350381,133
18 Mar 20240.13500.13500.13500.13500.13508,483
15 Mar 20240.13500.13500.13000.13000.1300241,684
14 Mar 20240.13000.13500.12500.13500.1350209,721
13 Mar 20240.12500.13000.12500.13000.13006,459
12 Mar 20240.13000.13000.13000.13000.130040,000
11 Mar 20240.13000.13500.13000.13000.1300104,394
08 Mar 20240.12000.13500.12000.13500.1350717,816
07 Mar 20240.12500.12500.12000.12000.120072,092
06 Mar 20240.12500.12500.12500.12500.12501,484,547
05 Mar 20240.12500.13000.12500.13000.13001,004,039
04 Mar 20240.13000.13000.13000.13000.130015,305
01 Mar 20240.13000.13000.12500.13000.130074,686
29 Feb 20240.13000.13000.13000.13000.130018,392
28 Feb 20240.12500.13000.12500.13000.1300118,424
27 Feb 20240.12500.12500.12500.12500.125050,589
26 Feb 20240.13000.13000.12000.12000.1200144,026
23 Feb 20240.14000.14500.13000.13000.13001,259,829
22 Feb 20240.13500.13500.13500.13500.135030,000
21 Feb 20240.13500.14000.13500.14000.140012,495
20 Feb 20240.13250.14000.13000.14000.1400517,380
19 Feb 20240.13250.13500.13000.13500.135050,273
16 Feb 20240.13500.14000.13500.13500.1350212,437
15 Feb 20240.13500.13750.13500.13500.135039,260
14 Feb 20240.13500.13500.13500.13500.13507,396
13 Feb 20240.13500.13500.13500.13500.135074,834
12 Feb 20240.13500.13500.13500.13500.135082,250
09 Feb 20240.14000.14000.13500.14000.1400237,214
08 Feb 20240.13500.13500.13500.13500.135025,000
07 Feb 20240.13500.13500.13500.13500.1350-
06 Feb 20240.14000.14000.13500.13500.1350302,464
05 Feb 20240.13500.14000.13500.14000.1400170,978
02 Feb 20240.13250.14000.13250.14000.1400251,833
01 Feb 20240.13000.13500.13000.13000.1300136,961
31 Jan 20240.13000.13000.13000.13000.130075,110
30 Jan 20240.13000.13000.13000.13000.1300351,228
29 Jan 20240.13000.13000.13000.13000.1300120,070
25 Jan 20240.13000.13500.13000.13500.1350436,964
24 Jan 20240.12500.13000.12500.13000.1300408,571
23 Jan 20240.12000.12500.12000.12500.1250412,125
22 Jan 20240.12500.12500.12000.12000.1200171,654
19 Jan 20240.12000.12000.12000.12000.1200120,000
18 Jan 20240.12000.12000.12000.12000.120012,926
17 Jan 20240.12500.12500.12000.12000.120098,568
16 Jan 20240.12000.12000.12000.12000.120091,843
15 Jan 20240.12000.12000.12000.12000.1200210,963
12 Jan 20240.11500.12500.11500.12500.1250558,621
11 Jan 20240.11500.11500.11500.11500.1150130,111
10 Jan 20240.11500.11500.11500.11500.1150-
09 Jan 20240.11500.11750.11500.11500.1150174,290
08 Jan 20240.11500.11500.11500.11500.1150-
05 Jan 20240.11500.12000.11500.11500.1150196,143
04 Jan 20240.12000.12000.11500.11500.1150173,488
03 Jan 20240.12000.12000.12000.12000.1200307,241
02 Jan 20240.12000.12000.11750.12000.1200224,279
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...