Boss Energy Limited (ASX:BOE)
Australia · Delayed Price · Currency is AUD 2.120
+0.040 (1.92%)
Sep 26, 2025, 4:16 PM AEST
Boss Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 1.82 | 1.84 | 1.78 | 1.84 | 1.84 | 1.10% | 7,429,993 |
| Aug 8, 2025 | 1.77 | 1.84 | 1.76 | 1.82 | 1.82 | 2.25% | 9,491,808 |
| Aug 7, 2025 | 1.73 | 1.81 | 1.72 | 1.78 | 1.78 | 4.09% | 13,536,389 |
| Aug 6, 2025 | 1.70 | 1.76 | 1.70 | 1.71 | 1.71 | 1.18% | 12,079,186 |
| Aug 5, 2025 | 1.73 | 1.80 | 1.69 | 1.69 | 1.69 | 0.60% | 16,660,241 |
| Aug 4, 2025 | 1.69 | 1.73 | 1.68 | 1.68 | 1.68 | -1.75% | 8,787,646 |
| Aug 1, 2025 | 1.71 | 1.74 | 1.68 | 1.71 | 1.71 | -1.72% | 11,439,364 |
| Jul 31, 2025 | 1.87 | 1.88 | 1.74 | 1.74 | 1.74 | -6.95% | 14,706,953 |
| Jul 30, 2025 | 1.82 | 1.90 | 1.80 | 1.87 | 1.87 | 3.89% | 25,063,383 |
| Jul 29, 2025 | 1.85 | 1.87 | 1.73 | 1.80 | 1.80 | -5.76% | 44,132,152 |
| Jul 28, 2025 | 2.28 | 2.32 | 1.88 | 1.91 | 1.91 | -43.82% | 94,887,859 |
| Jul 25, 2025 | 3.49 | 3.58 | 3.38 | 3.40 | 3.40 | -2.58% | 9,070,647 |
| Jul 24, 2025 | 3.59 | 3.68 | 3.39 | 3.49 | 3.49 | -6.43% | 12,986,334 |
| Jul 23, 2025 | 3.84 | 3.86 | 3.67 | 3.73 | 3.73 | -4.11% | 6,894,508 |
| Jul 22, 2025 | 3.77 | 3.89 | 3.71 | 3.89 | 3.89 | 1.57% | 3,999,764 |
| Jul 21, 2025 | 3.75 | 3.84 | 3.68 | 3.83 | 3.83 | 1.59% | 4,102,883 |