Boss Energy Limited (ASX:BOE)
Australia · Delayed Price · Currency is AUD 1.270
-0.050 (-3.79%)
May 18, 2026, 4:11 PM AEST
Boss Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.34 | 1.36 | 1.32 | 1.32 | 1.32 | -2.22% | 3,271,399 |
| May 14, 2026 | 1.38 | 1.40 | 1.34 | 1.35 | 1.35 | -3.91% | 4,719,225 |
| May 13, 2026 | 1.43 | 1.45 | 1.39 | 1.41 | 1.41 | -3.10% | 3,667,042 |
| May 12, 2026 | 1.49 | 1.52 | 1.44 | 1.45 | 1.45 | -2.03% | 4,664,911 |
| May 11, 2026 | 1.38 | 1.49 | 1.36 | 1.48 | 1.48 | 6.47% | 7,925,653 |
| May 8, 2026 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -4.14% | 4,887,450 |
| May 7, 2026 | 1.41 | 1.46 | 1.39 | 1.45 | 1.45 | 8.61% | 10,887,380 |
| May 6, 2026 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | -1.11% | 5,898,376 |
| May 5, 2026 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | -4.59% | 6,966,203 |
| May 4, 2026 | 1.44 | 1.48 | 1.40 | 1.42 | 1.42 | -0.70% | 4,701,617 |
| May 1, 2026 | 1.46 | 1.49 | 1.43 | 1.43 | 1.43 | 2.52% | 6,020,382 |
| Apr 30, 2026 | 1.53 | 1.53 | 1.39 | 1.39 | 1.39 | -9.45% | 12,918,930 |
| Apr 29, 2026 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | -1.92% | 3,076,186 |
| Apr 28, 2026 | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -0.63% | 3,401,636 |
| Apr 27, 2026 | 1.60 | 1.61 | 1.56 | 1.58 | 1.58 | -1.87% | 4,231,955 |
| Apr 24, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -2.43% | 3,268,547 |
| Apr 23, 2026 | 1.69 | 1.72 | 1.63 | 1.65 | 1.65 | 1.86% | 6,966,625 |
| Apr 22, 2026 | 1.65 | 1.69 | 1.62 | 1.62 | 1.62 | -3.87% | 5,296,141 |
| Apr 21, 2026 | 1.70 | 1.71 | 1.67 | 1.68 | 1.68 | 0.30% | 3,580,043 |
| Apr 20, 2026 | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | -2.05% | 3,405,144 |
| Apr 17, 2026 | 1.67 | 1.74 | 1.66 | 1.71 | 1.71 | 4.59% | 6,162,713 |
| Apr 16, 2026 | 1.60 | 1.69 | 1.59 | 1.64 | 1.64 | 4.47% | 11,822,740 |
| Apr 15, 2026 | 1.54 | 1.58 | 1.49 | 1.57 | 1.57 | -9.28% | 18,147,120 |
| Apr 14, 2026 | 1.66 | 1.74 | 1.65 | 1.73 | 1.73 | 7.81% | 7,393,926 |
| Apr 13, 2026 | 1.65 | 1.67 | 1.58 | 1.60 | 1.60 | -4.76% | 6,065,498 |
| Apr 10, 2026 | 1.63 | 1.69 | 1.60 | 1.68 | 1.68 | 2.75% | 2,565,264 |
| Apr 9, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -1.80% | 2,655,380 |
| Apr 8, 2026 | 1.62 | 1.70 | 1.62 | 1.67 | 1.67 | 7.77% | 7,512,100 |
| Apr 7, 2026 | 1.60 | 1.62 | 1.55 | 1.55 | 1.55 | -1.90% | 5,642,478 |
| Apr 2, 2026 | 1.63 | 1.65 | 1.57 | 1.58 | 1.58 | -2.78% | 4,373,727 |
| Apr 1, 2026 | 1.59 | 1.65 | 1.57 | 1.62 | 1.62 | 6.23% | 5,520,230 |
| Mar 31, 2026 | 1.48 | 1.55 | 1.46 | 1.53 | 1.53 | 2.35% | 4,518,091 |
| Mar 30, 2026 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | -0.33% | 3,525,907 |
| Mar 27, 2026 | 1.50 | 1.53 | 1.48 | 1.50 | 1.50 | -2.61% | 3,350,494 |
| Mar 26, 2026 | 1.61 | 1.63 | 1.54 | 1.54 | 1.54 | -4.36% | 5,488,233 |
| Mar 25, 2026 | 1.51 | 1.63 | 1.49 | 1.61 | 1.61 | 8.08% | 6,388,845 |
| Mar 24, 2026 | 1.54 | 1.54 | 1.46 | 1.49 | 1.49 | 1.37% | 4,395,334 |
| Mar 23, 2026 | 1.46 | 1.51 | 1.45 | 1.47 | 1.47 | -6.09% | 4,388,072 |
| Mar 20, 2026 | 1.49 | 1.57 | 1.44 | 1.56 | 1.56 | 2.63% | 10,590,230 |
| Mar 19, 2026 | 1.58 | 1.59 | 1.52 | 1.52 | 1.52 | -6.75% | 5,403,044 |
| Mar 18, 2026 | 1.62 | 1.67 | 1.60 | 1.63 | 1.63 | 1.87% | 5,609,034 |
| Mar 17, 2026 | 1.52 | 1.63 | 1.51 | 1.60 | 1.60 | 6.67% | 6,582,726 |
| Mar 16, 2026 | 1.55 | 1.55 | 1.49 | 1.50 | 1.50 | -5.06% | 5,886,084 |
| Mar 13, 2026 | 1.59 | 1.61 | 1.57 | 1.58 | 1.58 | - | 4,267,994 |
| Mar 12, 2026 | 1.59 | 1.62 | 1.57 | 1.58 | 1.58 | -1.86% | 6,390,805 |
| Mar 11, 2026 | 1.58 | 1.62 | 1.57 | 1.61 | 1.61 | 4.21% | 7,158,239 |
| Mar 10, 2026 | 1.58 | 1.61 | 1.53 | 1.55 | 1.55 | 1.98% | 7,220,921 |
| Mar 9, 2026 | 1.59 | 1.59 | 1.51 | 1.52 | 1.52 | -6.48% | 8,294,186 |
| Mar 6, 2026 | 1.65 | 1.68 | 1.61 | 1.62 | 1.62 | -6.90% | 10,449,300 |
| Mar 5, 2026 | 1.76 | 1.81 | 1.74 | 1.74 | 1.74 | - | 4,920,034 |