Skip to main content
Boom Logistics Limited (ASX:BOL)
Australia flag Australia · Delayed Price · Currency is AUD
1.790
-0.005 (-0.28%)
Apr 29, 2026, 3:56 PM AEST

Boom Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.781.801.781.801.800.56%37,385
Apr 27, 20261.801.801.791.791.79-0.83%25,716
Apr 23, 20261.801.801.781.801.80-42,254
Apr 22, 20261.791.811.781.801.801.41%148,680
Apr 21, 20261.801.801.781.781.78-1.39%9,948
Apr 20, 20261.801.821.801.801.80-1.10%51,365
Apr 17, 20261.751.821.751.821.824.60%93,343
Apr 16, 20261.771.771.741.741.74-30,360
Apr 15, 20261.731.771.731.741.741.16%10,669
Apr 14, 20261.721.721.701.721.720.88%11,485
Apr 13, 20261.721.731.711.711.71-29,302
Apr 10, 20261.681.721.681.711.711.49%57,748
Apr 9, 20261.771.781.681.681.68-4.82%233,315
Apr 8, 20261.731.781.731.771.772.02%80,130
Apr 7, 20261.751.751.721.731.73-1.14%114,471
Apr 2, 20261.751.751.751.751.751.45%24,877
Apr 1, 20261.721.731.721.731.731.47%11,234
Mar 31, 20261.691.701.691.701.701.80%33,236
Mar 30, 20261.681.691.661.671.67-0.60%76,585
Mar 27, 20261.711.711.681.681.68-1.47%42,201
Mar 26, 20261.701.751.691.711.710.59%76,387
Mar 25, 20261.711.711.691.701.700.30%16,711
Mar 24, 20261.701.701.681.691.690.60%10,650
Mar 23, 20261.671.721.661.681.68-1.75%98,896
Mar 20, 20261.661.711.631.711.711.79%36,713
Mar 19, 20261.701.701.681.681.68-1.18%10,229
Mar 18, 20261.701.731.701.701.70-109,179
Mar 17, 20261.721.721.701.701.70-1.73%119,537
Mar 16, 20261.731.741.731.731.73-26,633
Mar 13, 20261.761.771.731.731.73-1.42%77,740
Mar 12, 20261.781.791.751.761.76-2.77%36,744
Mar 11, 20261.811.841.801.811.81-1.90%70,867
Mar 10, 20261.811.841.781.841.842.22%163,159
Mar 9, 20261.851.901.791.801.80-2.44%217,864
Mar 6, 20261.851.851.841.851.850.27%46,523
Mar 5, 20261.851.851.841.841.84-2.39%22,058
Mar 3, 20261.891.891.891.891.89-0.26%27,597
Mar 2, 20261.911.921.891.891.89-38,802
Feb 27, 20261.941.941.881.891.890.53%81,809
Feb 26, 20261.871.941.871.881.880.80%45,079
Feb 25, 20261.841.901.841.871.873.61%43,271
Feb 24, 20261.841.841.801.801.80-35,108
Feb 23, 20261.801.841.791.801.802.27%61,970
Feb 20, 20261.741.841.741.761.763.53%143,286
Feb 19, 20261.651.711.651.701.702.41%19,748
Feb 18, 20261.651.671.651.661.661.53%10,047
Feb 17, 20261.631.641.631.641.643.48%18,180
Feb 13, 20261.611.621.581.581.58-1.56%27,039
Feb 12, 20261.581.611.571.611.61-0.93%6,524
Feb 11, 20261.621.621.621.621.62-0.61%17,924
Feb 10, 20261.641.641.631.631.63-2.10%8,050
Feb 9, 20261.671.671.671.671.672.15%2,317
Feb 6, 20261.651.651.631.631.63-1.21%72,066
Feb 5, 20261.651.661.651.651.65-55,909
Feb 4, 20261.651.651.651.651.65-1.79%41,635
Feb 3, 20261.681.681.681.681.68-6
Feb 2, 20261.651.681.651.681.680.60%50,832
Jan 30, 20261.651.681.651.671.670.91%9,964
Jan 29, 20261.651.681.651.661.66-32,112
Jan 28, 20261.651.661.641.661.660.91%15,166
Jan 27, 20261.621.641.621.641.641.86%3,151
Jan 23, 20261.621.621.611.611.61-3,345
Jan 22, 20261.551.651.551.611.614.55%34,067
Jan 21, 20261.541.581.541.541.541.32%21,551
Jan 20, 20261.561.591.521.521.52-2.56%47,706
Jan 19, 20261.591.601.561.561.56-1.89%19,882
Jan 16, 20261.601.631.591.591.59-0.93%23,444
Jan 15, 20261.601.621.601.611.61-1.83%23,362
Jan 14, 20261.651.671.641.641.64-0.91%22,424
Jan 12, 20261.661.661.631.651.65-1.79%23,740
Jan 9, 20261.681.691.661.681.68-1.18%17,895
Jan 8, 20261.701.731.671.701.700.29%23,781
Jan 7, 20261.711.711.651.701.700.12%22,420
Jan 6, 20261.721.721.691.691.69-1.57%11,812
Jan 5, 20261.741.751.721.721.72-0.86%57,698
Jan 2, 20261.731.741.721.741.740.58%77,481
Dec 31, 20251.721.731.691.731.731.17%51,961
Dec 30, 20251.711.731.711.711.710.29%41,013
Dec 29, 20251.701.711.681.701.701.19%35,095
Dec 24, 20251.701.701.681.681.68-0.88%87,315
Dec 23, 20251.661.701.661.701.702.73%100,084
Dec 22, 20251.651.661.641.651.65-64,846
Dec 19, 20251.641.661.641.651.65-0.30%195,336
Dec 18, 20251.651.661.631.661.661.22%162,716
Dec 17, 20251.621.651.621.641.64-0.61%45,436
Dec 15, 20251.651.651.631.651.65-0.30%8,180
Dec 12, 20251.641.651.641.651.650.61%97,637
Dec 11, 20251.641.641.631.641.64-33,927
Dec 10, 20251.651.651.631.641.64-0.61%29,549
Dec 9, 20251.651.651.651.651.65-10,070
Dec 8, 20251.651.661.641.651.650.30%32,927
Dec 5, 20251.661.661.651.651.65-0.90%81,972
Dec 4, 20251.651.691.641.661.661.53%42,807
Dec 3, 20251.581.651.581.641.644.14%53,724
Dec 2, 20251.601.601.551.571.57-1.57%96,796
Dec 1, 20251.611.611.591.601.60-0.31%46,489
Nov 28, 20251.571.601.551.601.601.91%117,311
Nov 27, 20251.581.591.551.571.57-0.95%63,421
Nov 26, 20251.521.601.521.591.594.97%166,208
Nov 25, 20251.521.521.501.511.51-0.66%28,679