Skip to main content
Boss Energy Limited (ASX:BOE)
Australia flag Australia · Delayed Price · Currency is AUD
1.620
-0.120 (-6.90%)
At close: Mar 6, 2026

Boss Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.651.681.611.621.62-6.90%10,449,300
Mar 5, 20261.761.811.741.741.74-4,920,034
Mar 4, 20261.821.821.731.741.74-8.42%7,240,460
Mar 3, 20261.921.931.801.901.904.68%14,071,540
Mar 2, 20261.661.831.661.821.8211.01%8,400,016
Feb 27, 20261.721.721.631.641.64-3.82%22,483,860
Feb 26, 20261.751.771.641.701.70-1.45%5,779,553
Feb 25, 20261.661.741.651.731.736.81%5,161,391
Feb 24, 20261.661.681.611.621.62-2.71%4,674,936
Feb 23, 20261.711.721.651.661.66-3.21%2,922,832
Feb 20, 20261.701.731.691.721.722.08%5,181,854
Feb 19, 20261.691.701.631.681.681.82%5,021,581
Feb 18, 20261.601.671.591.651.653.45%3,818,650
Feb 17, 20261.651.651.601.601.60-3.33%4,480,890
Feb 16, 20261.651.661.611.651.651.23%3,230,294
Feb 13, 20261.661.671.611.631.63-5.23%4,887,244
Feb 12, 20261.771.781.681.721.72-0.86%3,514,929
Feb 11, 20261.711.751.651.741.74-5,252,064
Feb 10, 20261.621.771.611.741.7410.86%9,265,997
Feb 9, 20261.521.591.511.571.579.44%7,833,742
Feb 6, 20261.521.521.431.431.43-10.06%10,078,320
Feb 5, 20261.661.671.591.591.59-8.88%8,943,988
Feb 4, 20261.811.821.751.751.75-0.29%7,070,923
Feb 3, 20261.771.791.731.751.75-1.96%6,602,801
Feb 2, 20261.901.901.771.791.79-8.46%9,991,907
Jan 30, 20262.002.121.901.951.95-4.88%15,746,970
Jan 29, 20262.082.151.942.052.053.54%19,459,073
Jan 28, 20261.912.011.901.981.9810.00%19,931,740
Jan 27, 20261.851.851.791.801.80-3.74%8,677,973
Jan 23, 20261.831.881.811.871.873.03%8,606,702
Jan 22, 20261.821.821.751.821.822.25%6,929,323
Jan 21, 20261.741.821.741.781.78-0.28%7,702,384
Jan 20, 20261.791.821.691.781.78-0.84%9,631,853
Jan 19, 20261.651.801.651.801.8013.61%21,857,370
Jan 16, 20261.571.651.561.581.580.32%11,007,820
Jan 15, 20261.581.621.561.581.580.96%5,490,636
Jan 14, 20261.501.561.481.561.562.97%7,236,263
Jan 13, 20261.551.591.511.521.52-2.57%11,136,040
Jan 12, 20261.621.651.561.561.56-2.51%7,207,646
Jan 9, 20261.611.611.571.601.60-0.62%3,629,231
Jan 8, 20261.621.621.591.611.61-0.62%3,775,685
Jan 7, 20261.631.651.581.621.62-0.31%6,355,012
Jan 6, 20261.631.671.591.621.620.31%7,979,329
Jan 5, 20261.611.661.611.621.623.19%8,943,880
Jan 2, 20261.471.581.461.571.576.83%7,755,981
Dec 31, 20251.421.491.421.471.472.09%3,878,706
Dec 30, 20251.381.451.351.441.444.74%7,326,424
Dec 29, 20251.411.431.361.371.37-2.84%4,979,515
Dec 24, 20251.311.411.301.411.416.82%6,800,025
Dec 23, 20251.271.321.271.321.324.35%8,903,992
Dec 22, 20251.341.341.261.271.27-3.80%12,145,730
Dec 19, 20251.181.321.131.321.3211.44%51,393,520
Dec 18, 20251.331.331.071.181.18-24.60%45,018,180
Dec 16, 20251.601.631.561.571.57-3.69%9,364,330
Dec 15, 20251.701.701.611.631.63-8.19%11,457,460
Dec 12, 20251.691.781.671.771.778.59%11,595,880
Dec 11, 20251.661.731.631.631.63-1.51%5,545,212
Dec 10, 20251.641.701.611.661.661.53%4,421,952
Dec 9, 20251.591.651.591.631.631.24%4,670,870
Dec 8, 20251.641.651.591.611.61-4.45%6,938,077
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