Skip to main content
Boss Energy Limited (ASX:BOE)
Australia flag Australia · Delayed Price · Currency is AUD
1.540
-0.025 (-1.60%)
Apr 29, 2026, 2:09 PM AEST

Boss Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.531.561.531.54--1.79%1,903,555
Apr 28, 20261.611.611.561.571.57-0.63%3,401,636
Apr 27, 20261.601.611.561.581.58-1.87%4,231,955
Apr 24, 20261.641.641.611.611.61-2.43%3,268,547
Apr 23, 20261.691.721.631.651.651.86%6,950,022
Apr 22, 20261.651.691.621.621.62-3.87%5,296,141
Apr 21, 20261.701.711.671.681.680.30%3,580,043
Apr 20, 20261.681.691.651.681.68-2.05%3,405,144
Apr 17, 20261.671.741.661.711.714.59%6,162,713
Apr 16, 20261.601.691.591.641.644.47%11,822,740
Apr 15, 20261.541.581.491.571.57-9.28%18,147,120
Apr 14, 20261.661.741.651.731.737.81%7,393,926
Apr 13, 20261.651.671.581.601.60-4.76%6,065,498
Apr 10, 20261.631.691.601.681.682.75%2,565,264
Apr 9, 20261.651.651.621.641.64-1.80%2,655,380
Apr 8, 20261.621.701.621.671.677.77%7,512,100
Apr 7, 20261.601.621.551.551.55-1.90%5,642,478
Apr 2, 20261.631.651.571.581.58-2.78%4,373,727
Apr 1, 20261.591.651.571.621.626.23%5,520,230
Mar 31, 20261.481.551.461.531.532.35%4,518,091
Mar 30, 20261.491.521.481.491.49-0.33%3,525,907
Mar 27, 20261.501.531.481.501.50-2.61%3,350,494
Mar 26, 20261.611.631.541.541.54-4.36%5,488,233
Mar 25, 20261.511.631.491.611.618.08%6,388,845
Mar 24, 20261.541.541.461.491.491.37%4,395,334
Mar 23, 20261.461.511.451.471.47-6.09%4,388,072
Mar 20, 20261.491.571.441.561.562.63%10,590,230
Mar 19, 20261.581.591.521.521.52-6.75%5,403,044
Mar 18, 20261.621.671.601.631.631.87%5,609,034
Mar 17, 20261.521.631.511.601.606.67%6,582,726
Mar 16, 20261.551.551.491.501.50-5.06%5,886,084
Mar 13, 20261.591.611.571.581.58-4,267,994
Mar 12, 20261.591.621.571.581.58-1.86%6,390,805
Mar 11, 20261.581.621.571.611.614.21%6,038,492
Mar 10, 20261.581.611.531.551.551.98%7,220,921
Mar 9, 20261.591.591.511.521.52-6.48%8,294,186
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