Boss Energy Limited (ASX:BOE)
Australia · Delayed Price · Currency is AUD 1.825
-0.115 (-5.93%)
Oct 17, 2025, 4:15 PM AEST
Boss Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.90 | 1.90 | 1.82 | 1.83 | 1.83 | -5.67% | 13,898,092 |
| Oct 16, 2025 | 1.94 | 1.97 | 1.91 | 1.94 | 1.94 | 0.52% | 12,577,882 |
| Oct 15, 2025 | 2.05 | 2.06 | 1.93 | 1.93 | 1.93 | -3.50% | 15,702,181 |
| Oct 14, 2025 | 2.00 | 2.10 | 1.99 | 2.00 | 2.00 | 4.17% | 21,838,310 |
| Oct 13, 2025 | 1.90 | 1.96 | 1.85 | 1.92 | 1.92 | -1.54% | 9,289,169 |
| Oct 10, 2025 | 1.96 | 2.01 | 1.95 | 1.95 | 1.95 | -1.52% | 11,323,262 |
| Oct 9, 2025 | 2.00 | 2.04 | 1.96 | 1.98 | 1.98 | -1.00% | 11,983,761 |
| Oct 8, 2025 | 2.03 | 2.07 | 1.99 | 2.00 | 2.00 | -0.99% | 9,519,560 |
| Oct 7, 2025 | 2.02 | 2.03 | 1.98 | 2.02 | 2.02 | 1.00% | 7,753,045 |
| Oct 6, 2025 | 2.00 | 2.00 | 1.95 | 2.00 | 2.00 | 2.56% | 7,101,571 |
| Oct 5, 2025 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.50% | 1,464,635 |
| Oct 3, 2025 | 2.03 | 2.06 | 1.99 | 2.00 | 2.00 | -2.91% | 8,771,583 |
| Oct 2, 2025 | 1.98 | 2.07 | 1.98 | 2.06 | 2.06 | 4.57% | 10,048,158 |
| Oct 1, 2025 | 2.06 | 2.07 | 1.94 | 1.97 | 1.97 | -4.37% | 10,597,293 |
| Sep 30, 2025 | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | -0.48% | 11,929,483 |
| Sep 29, 2025 | 2.10 | 2.12 | 2.04 | 2.07 | 2.07 | -2.36% | 7,256,507 |
| Sep 26, 2025 | 2.09 | 2.20 | 2.09 | 2.12 | 2.12 | 1.92% | 12,243,489 |
| Sep 25, 2025 | 2.03 | 2.09 | 2.03 | 2.08 | 2.08 | -0.48% | 11,080,684 |
| Sep 24, 2025 | 2.08 | 2.09 | 1.99 | 2.09 | 2.09 | 1.46% | 7,024,250 |
| Sep 23, 2025 | 2.04 | 2.09 | 2.02 | 2.06 | 2.06 | 0.98% | 5,978,735 |
| Sep 22, 2025 | 2.02 | 2.11 | 2.01 | 2.04 | 2.04 | 6.81% | 11,858,015 |
| Sep 19, 2025 | 1.98 | 2.01 | 1.91 | 1.91 | 1.91 | -3.54% | 16,931,777 |
| Sep 18, 2025 | 1.93 | 2.04 | 1.92 | 1.98 | 1.98 | 4.21% | 12,491,371 |
| Sep 17, 2025 | 1.95 | 1.96 | 1.87 | 1.90 | 1.90 | -4.04% | 9,129,249 |
| Sep 16, 2025 | 1.98 | 2.02 | 1.95 | 1.98 | 1.98 | 7.03% | 13,550,093 |
| Sep 15, 2025 | 1.70 | 1.85 | 1.70 | 1.85 | 1.85 | 8.19% | 10,484,814 |
| Sep 12, 2025 | 1.74 | 1.75 | 1.69 | 1.71 | 1.71 | -1.72% | 10,873,258 |
| Sep 11, 2025 | 1.94 | 1.95 | 1.73 | 1.74 | 1.74 | -12.12% | 19,093,298 |
| Sep 10, 2025 | 2.04 | 2.08 | 1.97 | 1.98 | 1.98 | -2.94% | 9,219,637 |
| Sep 9, 2025 | 2.09 | 2.13 | 2.03 | 2.04 | 2.04 | -2.39% | 7,287,770 |
| Sep 8, 2025 | 2.00 | 2.11 | 1.99 | 2.09 | 2.09 | 6.09% | 11,749,481 |
| Sep 5, 2025 | 1.99 | 2.01 | 1.95 | 1.97 | 1.97 | -2.48% | 6,451,356 |
| Sep 4, 2025 | 1.93 | 2.03 | 1.93 | 2.02 | 2.02 | 5.76% | 8,914,160 |
| Sep 3, 2025 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | -3.54% | 8,633,039 |
| Sep 2, 2025 | 2.00 | 2.03 | 1.97 | 1.98 | 1.98 | -1.00% | 6,473,508 |
| Sep 1, 2025 | 1.96 | 2.04 | 1.89 | 2.00 | 2.00 | 2.04% | 11,961,452 |
| Aug 29, 2025 | 1.94 | 2.08 | 1.91 | 1.96 | 1.96 | 7.69% | 21,949,460 |
| Aug 28, 2025 | 1.92 | 1.92 | 1.80 | 1.82 | 1.82 | -5.70% | 8,620,988 |
| Aug 27, 2025 | 1.97 | 1.99 | 1.88 | 1.93 | 1.93 | -1.03% | 11,262,295 |
| Aug 26, 2025 | 1.79 | 1.95 | 1.79 | 1.95 | 1.95 | 10.17% | 19,919,732 |
| Aug 25, 2025 | 1.79 | 1.81 | 1.75 | 1.77 | 1.77 | 2.91% | 9,903,194 |
| Aug 22, 2025 | 1.66 | 1.74 | 1.64 | 1.72 | 1.72 | 5.52% | 7,567,469 |
| Aug 21, 2025 | 1.60 | 1.63 | 1.57 | 1.63 | 1.63 | 1.87% | 6,304,963 |
| Aug 20, 2025 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -5.33% | 10,738,850 |
| Aug 19, 2025 | 1.71 | 1.76 | 1.68 | 1.69 | 1.69 | - | 12,553,415 |
| Aug 18, 2025 | 1.73 | 1.74 | 1.68 | 1.69 | 1.69 | -1.17% | 6,827,125 |
| Aug 15, 2025 | 1.70 | 1.74 | 1.70 | 1.71 | 1.71 | - | 5,838,881 |
| Aug 14, 2025 | 1.72 | 1.77 | 1.71 | 1.71 | 1.71 | -1.72% | 7,734,686 |
| Aug 13, 2025 | 1.80 | 1.80 | 1.73 | 1.74 | 1.74 | -1.69% | 6,480,158 |
| Aug 12, 2025 | 1.80 | 1.82 | 1.75 | 1.77 | 1.77 | -3.80% | 9,082,510 |