Boss Energy Limited (ASX:BOE)
Australia · Delayed Price · Currency is AUD 1.315
+0.135 (11.44%)
At close: Dec 19, 2025
Boss Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.18 | 1.28 | 1.13 | 1.28 | - | 8.47% | 9,867,852 |
| Dec 18, 2025 | 1.33 | 1.33 | 1.07 | 1.18 | 1.18 | -24.60% | 45,018,180 |
| Dec 16, 2025 | 1.60 | 1.63 | 1.56 | 1.57 | 1.57 | -3.69% | 9,364,330 |
| Dec 15, 2025 | 1.70 | 1.70 | 1.61 | 1.63 | 1.63 | -8.19% | 11,457,460 |
| Dec 12, 2025 | 1.69 | 1.78 | 1.67 | 1.77 | 1.77 | 8.59% | 11,595,880 |
| Dec 11, 2025 | 1.66 | 1.73 | 1.63 | 1.63 | 1.63 | -1.51% | 5,545,212 |
| Dec 10, 2025 | 1.64 | 1.70 | 1.61 | 1.66 | 1.66 | 1.53% | 4,421,952 |
| Dec 9, 2025 | 1.59 | 1.65 | 1.59 | 1.63 | 1.63 | 1.24% | 4,670,870 |
| Dec 8, 2025 | 1.64 | 1.65 | 1.59 | 1.61 | 1.61 | -4.45% | 6,938,077 |
| Dec 5, 2025 | 1.74 | 1.79 | 1.67 | 1.69 | 1.69 | 0.90% | 8,322,644 |
| Dec 4, 2025 | 1.72 | 1.74 | 1.67 | 1.67 | 1.67 | -1.18% | 5,451,358 |
| Dec 3, 2025 | 1.62 | 1.71 | 1.60 | 1.69 | 1.69 | 6.96% | 7,963,558 |
| Dec 2, 2025 | 1.59 | 1.62 | 1.57 | 1.58 | 1.58 | - | 4,486,843 |
| Dec 1, 2025 | 1.62 | 1.63 | 1.57 | 1.58 | 1.58 | -2.17% | 3,981,052 |
| Nov 28, 2025 | 1.55 | 1.64 | 1.55 | 1.62 | 1.62 | 3.19% | 6,116,983 |
| Nov 27, 2025 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -0.32% | 4,564,143 |
| Nov 26, 2025 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | 1.95% | 4,342,117 |
| Nov 25, 2025 | 1.55 | 1.59 | 1.53 | 1.54 | 1.54 | 1.99% | 5,850,616 |
| Nov 24, 2025 | 1.59 | 1.60 | 1.51 | 1.51 | 1.51 | -4.43% | 10,457,590 |
| Nov 21, 2025 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -5.39% | 9,458,612 |
| Nov 20, 2025 | 1.68 | 1.72 | 1.67 | 1.67 | 1.67 | 2.45% | 6,838,718 |
| Nov 19, 2025 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -0.91% | 5,643,923 |
| Nov 18, 2025 | 1.67 | 1.70 | 1.65 | 1.65 | 1.65 | -3.80% | 5,907,380 |
| Nov 17, 2025 | 1.68 | 1.72 | 1.66 | 1.71 | 1.71 | 1.79% | 6,833,499 |
| Nov 14, 2025 | 1.68 | 1.71 | 1.67 | 1.68 | 1.68 | -4.00% | 8,754,229 |
| Nov 13, 2025 | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | 0.29% | 5,411,136 |
| Nov 12, 2025 | 1.79 | 1.82 | 1.74 | 1.75 | 1.75 | -3.59% | 6,597,090 |
| Nov 11, 2025 | 1.85 | 1.86 | 1.76 | 1.81 | 1.81 | -0.55% | 6,285,107 |
| Nov 10, 2025 | 1.70 | 1.84 | 1.70 | 1.82 | 1.82 | 8.01% | 7,382,236 |
| Nov 7, 2025 | 1.69 | 1.74 | 1.68 | 1.69 | 1.69 | -3.44% | 8,504,735 |
| Nov 6, 2025 | 1.79 | 1.80 | 1.74 | 1.75 | 1.75 | -3.32% | 5,863,527 |
| Nov 5, 2025 | 1.84 | 1.86 | 1.78 | 1.81 | 1.81 | -5.50% | 10,076,480 |
| Nov 4, 2025 | 1.97 | 1.97 | 1.90 | 1.91 | 1.91 | -5.91% | 6,790,166 |
| Nov 3, 2025 | 1.97 | 2.06 | 1.96 | 2.03 | 2.03 | 2.01% | 12,673,920 |
| Oct 31, 2025 | 1.94 | 2.00 | 1.88 | 1.99 | 1.99 | 4.19% | 10,674,140 |
| Oct 30, 2025 | 1.91 | 1.96 | 1.84 | 1.91 | 1.91 | 0.26% | 12,762,550 |
| Oct 29, 2025 | 1.81 | 1.91 | 1.78 | 1.91 | 1.91 | 19.81% | 25,737,140 |
| Oct 28, 2025 | 1.65 | 1.65 | 1.57 | 1.59 | 1.59 | -3.34% | 10,209,350 |
| Oct 27, 2025 | 1.68 | 1.70 | 1.65 | 1.65 | 1.65 | -1.20% | 6,246,763 |
| Oct 24, 2025 | 1.69 | 1.70 | 1.65 | 1.67 | 1.67 | - | 5,370,014 |
| Oct 23, 2025 | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | -0.30% | 6,381,746 |
| Oct 22, 2025 | 1.68 | 1.68 | 1.63 | 1.67 | 1.67 | -4.02% | 10,115,000 |
| Oct 21, 2025 | 1.73 | 1.79 | 1.72 | 1.74 | 1.74 | 1.75% | 9,543,458 |
| Oct 20, 2025 | 1.80 | 1.80 | 1.70 | 1.71 | 1.71 | -6.30% | 14,540,010 |
| Oct 17, 2025 | 1.90 | 1.90 | 1.82 | 1.83 | 1.83 | -5.93% | 15,249,120 |
| Oct 16, 2025 | 1.94 | 1.97 | 1.91 | 1.94 | 1.94 | 0.78% | 12,577,880 |
| Oct 15, 2025 | 2.05 | 2.06 | 1.93 | 1.93 | 1.93 | -3.75% | 15,702,180 |
| 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 | -1.29% | 9,289,169 |
| Oct 10, 2025 | 1.96 | 2.01 | 1.95 | 1.95 | 1.95 | -1.52% | 11,323,260 |