Boss Energy Limited (ASX:BOE)
Australia · Delayed Price · Currency is AUD 1.815
+0.040 (2.25%)
Aug 8, 2025, 4:10 PM AEST
Boss Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 3.82 | 3.82 | 3.67 | 3.77 | 3.77 | -1.05% | 4,045,264 |
| Jul 17, 2025 | 3.90 | 3.92 | 3.76 | 3.81 | 3.81 | 0.26% | 3,174,966 |
| Jul 16, 2025 | 3.65 | 3.83 | 3.65 | 3.80 | 3.80 | 3.26% | 5,070,955 |
| Jul 15, 2025 | 3.65 | 3.70 | 3.57 | 3.68 | 3.68 | 3.37% | 6,309,644 |
| Jul 14, 2025 | 3.55 | 3.62 | 3.53 | 3.56 | 3.56 | 2.01% | 3,987,907 |
| Jul 11, 2025 | 3.59 | 3.64 | 3.46 | 3.49 | 3.49 | -1.97% | 4,267,749 |
| Jul 10, 2025 | 3.65 | 3.70 | 3.48 | 3.56 | 3.56 | -2.73% | 8,239,866 |
| Jul 9, 2025 | 3.88 | 3.89 | 3.64 | 3.66 | 3.66 | -7.58% | 6,354,780 |
| Jul 8, 2025 | 3.94 | 4.01 | 3.85 | 3.96 | 3.96 | -0.75% | 4,457,462 |
| Jul 7, 2025 | 4.01 | 4.09 | 3.94 | 3.99 | 3.99 | -2.44% | 5,484,228 |
| Jul 4, 2025 | 4.18 | 4.23 | 4.08 | 4.09 | 4.09 | -2.15% | 3,385,148 |
| Jul 3, 2025 | 4.37 | 4.40 | 4.07 | 4.18 | 4.18 | -5.86% | 10,073,766 |
| Jul 2, 2025 | 4.43 | 4.48 | 4.28 | 4.44 | 4.44 | -0.89% | 6,402,317 |
| Jul 1, 2025 | 4.67 | 4.72 | 4.44 | 4.48 | 4.48 | -4.07% | 5,151,950 |
| Jun 30, 2025 | 4.60 | 4.67 | 4.53 | 4.67 | 4.67 | 1.08% | 4,808,155 |
| Jun 27, 2025 | 4.62 | 4.75 | 4.57 | 4.62 | 4.62 | 2.44% | 6,357,816 |
| Jun 26, 2025 | 4.41 | 4.63 | 4.40 | 4.51 | 4.51 | 2.04% | 4,488,857 |
| Jun 25, 2025 | 4.35 | 4.42 | 4.23 | 4.42 | 4.42 | 0.91% | 4,595,003 |
| Jun 24, 2025 | 4.43 | 4.45 | 4.33 | 4.38 | 4.38 | 0.92% | 2,968,935 |
| Jun 23, 2025 | 4.38 | 4.42 | 4.25 | 4.34 | 4.34 | -1.81% | 4,582,191 |
| Jun 20, 2025 | 4.59 | 4.59 | 4.27 | 4.42 | 4.42 | -4.74% | 12,975,108 |
| Jun 19, 2025 | 4.68 | 4.75 | 4.60 | 4.64 | 4.64 | -0.43% | 4,703,995 |
| Jun 18, 2025 | 4.54 | 4.68 | 4.44 | 4.66 | 4.66 | 4.25% | 6,969,376 |
| Jun 17, 2025 | 4.41 | 4.63 | 4.31 | 4.47 | 4.47 | 3.23% | 11,122,910 |
| Jun 16, 2025 | 3.86 | 4.42 | 3.84 | 4.33 | 4.33 | 17.66% | 14,731,264 |
| Jun 13, 2025 | 3.83 | 3.87 | 3.64 | 3.68 | 3.68 | -3.41% | 4,516,021 |
| Jun 12, 2025 | 3.91 | 3.96 | 3.78 | 3.81 | 3.81 | -0.78% | 5,245,368 |
| Jun 11, 2025 | 3.80 | 3.89 | 3.75 | 3.84 | 3.84 | -2.04% | 4,733,812 |
| Jun 10, 2025 | 4.07 | 4.18 | 3.89 | 3.92 | 3.92 | 2.08% | 6,690,383 |
| Jun 6, 2025 | 3.91 | 3.96 | 3.84 | 3.84 | 3.84 | -2.54% | 4,297,833 |
| Jun 5, 2025 | 4.06 | 4.08 | 3.92 | 3.94 | 3.94 | -3.19% | 5,154,610 |
| Jun 4, 2025 | 3.96 | 4.10 | 3.90 | 4.07 | 4.07 | 7.39% | 7,947,952 |
| Jun 3, 2025 | 3.89 | 3.91 | 3.75 | 3.79 | 3.79 | -1.81% | 3,384,611 |
| Jun 2, 2025 | 3.93 | 3.97 | 3.81 | 3.86 | 3.86 | -2.77% | 3,399,542 |
| May 30, 2025 | 3.82 | 4.01 | 3.75 | 3.97 | 3.97 | -0.25% | 6,515,776 |