Australia markets close in 1 hour 58 minutes

Boom Logistics Limited (BOL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1400-0.0050 (-3.45%)
As of 01:54PM AEST. Market open.
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Sept 20240.14000.14000.14000.14000.1400201,771
18 Sept 20240.14000.14500.14000.14500.1450171,680
17 Sept 20240.14000.14250.14000.14000.1400142,360
16 Sept 20240.14000.14500.14000.14000.1400848,443
13 Sept 20240.14000.14000.14000.14000.1400474,042
12 Sept 20240.14000.14000.13500.13500.1350897,486
11 Sept 20240.14000.14000.13500.13500.1350339,167
10 Sept 20240.14000.14000.13500.13500.1350462,941
09 Sept 20240.13750.14000.13500.13750.1375270,838
06 Sept 20240.14000.14000.13500.14000.1400873,538
05 Sept 20240.14000.14000.14000.14000.1400-
04 Sept 20240.14000.14000.14000.14000.1400-
03 Sept 20240.14000.14000.14000.14000.140020,000
02 Sept 20240.14000.14500.14000.14000.14001,340,078
30 Aug 20240.13750.14000.13500.13500.135050,549
29 Aug 20240.14000.14000.14000.14000.1400-
28 Aug 20240.14000.14500.13500.14000.14002,473,193
27 Aug 20240.14500.14500.14500.14500.1450190,457
26 Aug 20240.15500.15500.14500.14500.1450691,410
23 Aug 20240.16000.16000.15000.15500.15502,762,988
22 Aug 20240.14500.14500.14500.14500.1450828,896
21 Aug 20240.15000.15000.14500.14500.1450350,256
20 Aug 20240.14500.15000.14250.15000.1500195,757
19 Aug 20240.14500.14500.14250.14250.1425546,643
16 Aug 20240.14500.15000.14000.14000.1400924,776
15 Aug 20240.14500.15000.14500.14500.145042,441
14 Aug 20240.14500.14500.14500.14500.1450377,864
13 Aug 20240.14500.14500.14500.14500.1450150,173
12 Aug 20240.14250.14500.14250.14250.1425254,431
09 Aug 20240.14500.14500.14250.14250.1425291,434
08 Aug 20240.14250.14500.14000.14000.14001,088,432
07 Aug 20240.14250.14500.14250.14500.1450206,172
06 Aug 20240.14000.14500.14000.14000.1400688,000
05 Aug 20240.14000.14500.14000.14000.1400249,204
02 Aug 20240.14500.15000.14250.14500.1450267,807
01 Aug 20240.14000.14500.14000.14500.145057,848
31 July 20240.14500.14500.14000.14000.1400150,172
30 July 20240.14500.14500.14500.14500.1450110,000
29 July 20240.14500.14500.14250.14500.1450598,987
26 July 20240.14500.14500.14250.14500.1450304,373
25 July 20240.14250.14500.14250.14250.142519,348
24 July 20240.14250.14500.14000.14000.1400177,908
23 July 20240.14000.14500.14000.14500.1450121,225
22 July 20240.14500.14500.14000.14250.142532,709
19 July 20240.14500.14500.14000.14000.1400396,107
18 July 20240.15000.15000.14250.14250.142513,125
17 July 20240.14500.15000.14500.14500.1450103,069
16 July 20240.14000.15000.14000.14500.1450191,157
15 July 20240.14500.14500.14500.14500.145069,343
12 July 20240.15000.15000.14500.14500.1450500,775
11 July 20240.15000.15000.14000.15000.15001,673,925
10 July 20240.14500.15000.14500.15000.1500327,456
09 July 20240.15000.15500.15000.15000.1500243,150
08 July 20240.15000.16000.15000.15500.1550768,100
05 July 20240.15000.15000.15000.15000.1500176,909
04 July 20240.15000.15000.15000.15000.150048
03 July 20240.14500.14500.14500.14500.145056,706
02 July 20240.14250.14500.14000.14000.140034,454
01 July 20240.14500.15000.14000.15000.150083,631
28 June 20240.14000.15000.14000.15000.1500258,619
27 June 20240.14500.15000.14000.14000.140035,004
26 June 20240.14500.14750.14500.14750.1475171,145
25 June 20240.14500.14500.14500.14500.1450532,789
24 June 20240.15000.15000.14000.14000.1400699,015
21 June 20240.14000.15000.14000.15000.15001,152,916
20 June 20240.14500.14500.14000.14500.1450139,588
19 June 20240.14500.14500.14500.14500.1450187,900
18 June 20240.14500.15000.14500.15000.1500191,205
17 June 20240.14000.14500.14000.14500.145028,966
14 June 20240.14250.14500.14000.14500.145063,111
13 June 20240.14500.14500.14000.14500.1450187,316
12 June 20240.14000.14500.14000.14000.1400454,391
11 June 20240.14000.14500.14000.14000.1400305,158
07 June 20240.14000.14500.14000.14500.145031,613
06 June 20240.15000.15000.14500.14500.1450490,551
05 June 20240.14500.15000.14500.15000.1500275,717
04 June 20240.14750.15000.14500.14500.1450248,772
03 June 20240.15000.15000.15000.15000.1500206,000
31 May 20240.14500.15000.14500.15000.15007,030
30 May 20240.14500.15000.14500.15000.1500498,289
29 May 20240.14500.14500.14500.14500.145025,299
28 May 20240.14500.14500.14500.14500.1450473,944
27 May 20240.14500.14500.14250.14500.1450387,369
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...