Boss Energy Limited (ASX:BOE)
Australia · Delayed Price · Currency is AUD 1.950
-0.100 (-4.88%)
At close: Jan 30, 2026
Boss Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.00 | 2.12 | 1.90 | 1.95 | 1.95 | -4.88% | 15,746,970 |
| Jan 29, 2026 | 2.08 | 2.15 | 1.94 | 2.05 | 2.05 | 3.54% | 19,459,073 |
| Jan 28, 2026 | 1.91 | 2.01 | 1.90 | 1.98 | 1.98 | 10.00% | 19,931,740 |
| Jan 27, 2026 | 1.85 | 1.85 | 1.79 | 1.80 | 1.80 | -3.74% | 8,677,973 |
| Jan 23, 2026 | 1.83 | 1.88 | 1.81 | 1.87 | 1.87 | 3.03% | 8,606,702 |
| Jan 22, 2026 | 1.82 | 1.82 | 1.75 | 1.82 | 1.82 | 2.25% | 6,929,323 |
| Jan 21, 2026 | 1.74 | 1.82 | 1.74 | 1.78 | 1.78 | -0.28% | 7,702,384 |
| Jan 20, 2026 | 1.79 | 1.82 | 1.69 | 1.78 | 1.78 | -0.84% | 9,631,853 |
| Jan 19, 2026 | 1.65 | 1.80 | 1.65 | 1.80 | 1.80 | 13.61% | 21,857,370 |
| Jan 16, 2026 | 1.57 | 1.65 | 1.56 | 1.58 | 1.58 | 0.32% | 11,007,820 |
| Jan 15, 2026 | 1.58 | 1.62 | 1.56 | 1.58 | 1.58 | 0.96% | 5,490,636 |
| Jan 14, 2026 | 1.50 | 1.56 | 1.48 | 1.56 | 1.56 | 2.97% | 7,236,263 |
| Jan 13, 2026 | 1.55 | 1.59 | 1.51 | 1.52 | 1.52 | -2.57% | 11,136,040 |
| Jan 12, 2026 | 1.62 | 1.65 | 1.56 | 1.56 | 1.56 | -2.51% | 7,207,646 |
| Jan 9, 2026 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | -0.62% | 3,629,231 |
| Jan 8, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -0.62% | 3,775,685 |
| Jan 7, 2026 | 1.63 | 1.65 | 1.58 | 1.62 | 1.62 | -0.31% | 6,355,012 |
| Jan 6, 2026 | 1.63 | 1.67 | 1.59 | 1.62 | 1.62 | 0.31% | 7,979,329 |
| Jan 5, 2026 | 1.61 | 1.66 | 1.61 | 1.62 | 1.62 | 3.19% | 8,943,880 |
| Jan 2, 2026 | 1.47 | 1.58 | 1.46 | 1.57 | 1.57 | 6.83% | 7,755,981 |
| Dec 31, 2025 | 1.42 | 1.49 | 1.42 | 1.47 | 1.47 | 2.09% | 3,878,706 |
| Dec 30, 2025 | 1.38 | 1.45 | 1.35 | 1.44 | 1.44 | 4.74% | 7,326,424 |
| Dec 29, 2025 | 1.41 | 1.43 | 1.36 | 1.37 | 1.37 | -2.84% | 4,979,515 |
| Dec 24, 2025 | 1.31 | 1.41 | 1.30 | 1.41 | 1.41 | 6.82% | 6,800,025 |
| Dec 23, 2025 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 4.35% | 8,903,992 |
| Dec 22, 2025 | 1.34 | 1.34 | 1.26 | 1.27 | 1.27 | -3.80% | 12,145,730 |
| Dec 19, 2025 | 1.18 | 1.32 | 1.13 | 1.32 | 1.32 | 11.44% | 51,393,520 |
| 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 |