Skip to main content
Boss Energy Limited (ASX:BOE)
Australia flag Australia · Delayed Price · Currency is AUD
1.685
+0.015 (0.90%)
At close: Dec 5, 2025

Boss Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.741.791.671.691.690.90%8,322,644
Dec 4, 20251.721.741.671.671.67-1.18%5,451,358
Dec 3, 20251.621.711.601.691.696.96%7,963,558
Dec 2, 20251.591.621.571.581.58-4,486,843
Dec 1, 20251.621.631.571.581.58-2.17%3,981,052
Nov 28, 20251.551.641.551.621.623.19%6,116,983
Nov 27, 20251.601.601.551.571.57-0.32%4,564,143
Nov 26, 20251.571.591.561.571.571.95%4,342,117
Nov 25, 20251.551.591.531.541.541.99%5,850,616
Nov 24, 20251.591.601.511.511.51-4.43%10,457,590
Nov 21, 20251.601.621.581.581.58-5.39%9,458,612
Nov 20, 20251.681.721.671.671.672.45%6,838,718
Nov 19, 20251.691.691.631.631.63-0.91%5,643,923
Nov 18, 20251.671.701.651.651.65-3.80%5,907,380
Nov 17, 20251.681.721.661.711.711.79%6,833,499
Nov 14, 20251.681.711.671.681.68-4.00%8,754,229
Nov 13, 20251.761.771.731.751.750.29%5,411,136
Nov 12, 20251.791.821.741.751.75-3.59%6,597,090
Nov 11, 20251.851.861.761.811.81-0.55%6,285,107
Nov 10, 20251.701.841.701.821.828.01%7,382,236
Nov 7, 20251.691.741.681.691.69-3.44%8,504,735
Nov 6, 20251.791.801.741.751.75-3.32%5,863,527
Nov 5, 20251.841.861.781.811.81-5.50%10,076,480
Nov 4, 20251.971.971.901.911.91-5.91%6,790,166
Nov 3, 20251.972.061.962.032.032.01%12,673,920
Oct 31, 20251.942.001.881.991.994.19%10,674,140
Oct 30, 20251.911.961.841.911.910.26%12,762,550
Oct 29, 20251.811.911.781.911.9119.81%25,737,140
Oct 28, 20251.651.651.571.591.59-3.34%10,209,350
Oct 27, 20251.681.701.651.651.65-1.20%6,246,763
Oct 24, 20251.691.701.651.671.67-5,370,014
Oct 23, 20251.681.691.651.671.67-0.30%6,381,746
Oct 22, 20251.681.681.631.671.67-4.02%10,115,000
Oct 21, 20251.731.791.721.741.741.75%9,543,458
Oct 20, 20251.801.801.701.711.71-6.30%14,540,010
Oct 17, 20251.901.901.821.831.83-5.93%15,249,120
Oct 16, 20251.941.971.911.941.940.78%12,577,880
Oct 15, 20252.052.061.931.931.93-3.75%15,702,180
Oct 14, 20252.002.101.992.002.004.17%21,838,310
Oct 13, 20251.901.961.851.921.92-1.29%9,289,169
Oct 10, 20251.962.011.951.951.95-1.52%11,323,260
Oct 9, 20252.002.041.961.981.98-1.25%11,983,760
Oct 8, 20252.032.071.992.002.00-0.99%9,519,560
Oct 7, 20252.022.031.982.022.021.25%7,753,045
Oct 6, 20252.002.001.952.002.00-0.25%7,101,571
Oct 3, 20252.032.061.992.002.00-2.91%8,771,583
Oct 2, 20251.982.071.982.062.064.83%10,048,150
Oct 1, 20252.062.071.941.971.97-4.61%10,597,290
Sep 30, 20252.042.062.022.062.06-0.48%11,929,480
Sep 29, 20252.102.122.042.072.07-2.36%7,256,507
Sep 26, 20252.092.202.092.122.121.92%12,243,480
Sep 25, 20252.032.092.032.082.08-0.48%11,080,680
Sep 24, 20252.082.091.992.092.091.46%7,024,250
Sep 23, 20252.042.092.022.062.060.98%5,978,735
Sep 22, 20252.022.112.012.042.046.81%11,858,010
Sep 19, 20251.982.011.911.911.91-3.54%16,931,770
Sep 18, 20251.932.041.921.981.984.49%12,491,370
Sep 17, 20251.951.961.871.901.90-4.05%9,129,249
Sep 16, 20251.982.021.951.981.987.05%13,550,090
Sep 15, 20251.701.851.701.851.857.89%10,484,810
Sep 12, 20251.741.751.691.711.71-1.44%10,873,250
Sep 11, 20251.941.951.731.741.74-12.15%19,093,290
Sep 10, 20252.042.081.971.981.98-3.19%9,219,637
Sep 9, 20252.092.132.032.042.04-2.39%7,287,770
Sep 8, 20252.002.111.992.092.096.09%11,749,480
Sep 5, 20251.992.011.951.971.97-2.48%6,451,356
Sep 4, 20251.932.031.932.022.025.76%8,914,160
Sep 3, 20251.951.951.901.911.91-3.29%8,633,039
Sep 2, 20252.002.031.971.981.98-1.00%6,473,508
Sep 1, 20251.962.041.892.002.002.05%11,961,450
Aug 29, 20251.942.081.911.961.967.71%21,949,460
Aug 28, 20251.921.921.801.821.82-5.96%8,620,988
Aug 27, 20251.971.991.881.931.93-1.03%11,262,290
Aug 26, 20251.791.951.791.951.9510.48%19,919,730
Aug 25, 20251.791.811.751.771.772.62%9,903,194
Aug 22, 20251.661.741.641.721.725.85%7,567,469
Aug 21, 20251.601.631.571.631.631.88%6,304,963
Aug 20, 20251.641.641.591.601.60-5.62%10,738,850
Aug 19, 20251.711.761.681.691.690.30%12,553,410
Aug 18, 20251.731.741.681.691.69-1.17%6,827,125
Aug 15, 20251.701.741.701.711.71-5,838,881
Aug 14, 20251.721.771.711.711.71-1.73%7,734,686
Aug 13, 20251.801.801.731.741.74-1.98%6,480,158
Aug 12, 20251.801.821.751.771.77-3.54%9,082,510
Aug 11, 20251.821.841.781.841.841.10%7,429,993
Aug 8, 20251.771.841.761.821.822.25%9,491,808
Aug 7, 20251.731.811.721.781.784.11%13,536,380
Aug 6, 20251.701.761.701.711.711.19%12,079,180
Aug 5, 20251.731.801.691.691.690.30%16,660,240
Aug 4, 20251.691.731.681.681.68-1.47%8,787,646
Aug 1, 20251.711.741.681.711.71-2.01%11,439,360
Jul 31, 20251.871.881.741.741.74-6.70%14,706,950
Jul 30, 20251.821.901.801.871.873.61%25,063,380
Jul 29, 20251.851.871.731.801.80-5.51%44,132,150
Jul 28, 20252.282.321.881.911.91-43.97%94,887,850
Jul 25, 20253.493.583.383.403.40-2.58%9,070,647
Jul 24, 20253.593.683.393.493.49-6.43%12,986,330
Jul 23, 20253.843.863.673.733.73-4.11%6,894,508
Jul 22, 20253.773.893.713.893.891.57%3,999,764
Jul 21, 20253.753.843.683.833.831.59%4,102,883