Boss Energy Limited (ASX:BOE)
Australia · Delayed Price · Currency is AUD 1.355
+0.085 (6.69%)
Oct 27, 2026, 4:10 PM AEDT
Boss Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.29 | 1.36 | 1.28 | 1.36 | 1.36 | 6.69% | 6,274,557 |
| Oct 26, 2026 | 1.22 | 1.30 | 1.21 | 1.27 | 1.27 | 5.39% | 4,104,702 |
| Oct 23, 2026 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -6.23% | 5,295,190 |
| Oct 22, 2026 | 1.33 | 1.36 | 1.29 | 1.29 | 1.29 | -3.02% | 2,697,454 |
| Oct 21, 2026 | 1.29 | 1.34 | 1.27 | 1.33 | 1.33 | 3.11% | 3,476,066 |
| Oct 20, 2026 | 1.32 | 1.33 | 1.25 | 1.29 | 1.29 | -3.38% | 3,535,033 |
| Oct 19, 2026 | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | -1.12% | 2,189,116 |
| Oct 16, 2026 | 1.29 | 1.35 | 1.28 | 1.35 | 1.35 | 8.47% | 3,981,380 |
| Oct 15, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | -0.40% | 3,560,774 |
| Oct 14, 2026 | 1.26 | 1.27 | 1.19 | 1.25 | 1.25 | -0.40% | 6,163,307 |
| Oct 13, 2026 | 1.33 | 1.35 | 1.25 | 1.25 | 1.25 | -9.09% | 11,313,005 |
| Oct 12, 2026 | 1.36 | 1.40 | 1.34 | 1.38 | 1.38 | 1.10% | 4,929,311 |
| Oct 9, 2026 | 1.45 | 1.45 | 1.34 | 1.36 | 1.36 | -9.93% | 11,484,452 |
| Oct 8, 2026 | 1.52 | 1.53 | 1.47 | 1.51 | 1.51 | -4.43% | 6,239,223 |
| Oct 7, 2026 | 1.60 | 1.65 | 1.57 | 1.58 | 1.58 | 4.64% | 9,222,878 |
| Oct 6, 2026 | 1.51 | 1.54 | 1.50 | 1.51 | 1.51 | 1.00% | 2,802,096 |
| Oct 5, 2026 | 1.54 | 1.54 | 1.48 | 1.50 | 1.50 | -2.61% | 4,347,253 |
| Oct 2, 2026 | 1.52 | 1.58 | 1.51 | 1.54 | 1.54 | 3.72% | 6,334,690 |
| Oct 1, 2026 | 1.50 | 1.55 | 1.48 | 1.48 | 1.48 | 1.37% | 7,439,624 |
| Sep 30, 2026 | 1.61 | 1.63 | 1.46 | 1.46 | 1.46 | -11.52% | 13,824,486 |
| Sep 29, 2026 | 1.53 | 1.67 | 1.51 | 1.65 | 1.65 | 5.77% | 7,387,058 |
| Sep 28, 2026 | 1.54 | 1.56 | 1.51 | 1.56 | 1.56 | 0.65% | 3,564,057 |
| Sep 25, 2026 | 1.59 | 1.61 | 1.53 | 1.55 | 1.55 | -4.62% | 6,226,049 |
| Sep 24, 2026 | 1.64 | 1.66 | 1.60 | 1.63 | 1.63 | -2.69% | 3,940,048 |
| Sep 23, 2026 | 1.73 | 1.75 | 1.67 | 1.67 | 1.67 | -3.19% | 3,783,919 |
| Sep 22, 2026 | 1.68 | 1.77 | 1.68 | 1.73 | 1.73 | 3.60% | 5,674,325 |
| Sep 21, 2026 | 1.59 | 1.67 | 1.57 | 1.67 | 1.67 | 3.42% | 4,133,275 |
| Sep 18, 2026 | 1.67 | 1.69 | 1.61 | 1.61 | 1.61 | -1.83% | 25,207,222 |
| Sep 17, 2026 | 1.57 | 1.66 | 1.56 | 1.64 | 1.64 | 7.54% | 11,902,412 |
| Sep 16, 2026 | 1.50 | 1.54 | 1.49 | 1.53 | 1.53 | 2.35% | 5,804,533 |
| Sep 15, 2026 | 1.48 | 1.55 | 1.47 | 1.49 | 1.49 | -1.65% | 7,483,507 |
| Sep 14, 2026 | 1.46 | 1.58 | 1.43 | 1.52 | 1.52 | 4.12% | 13,281,757 |
| Sep 11, 2026 | 1.50 | 1.50 | 1.43 | 1.46 | 1.46 | -5.52% | 4,637,448 |
| Sep 10, 2026 | 1.61 | 1.61 | 1.51 | 1.54 | 1.54 | -4.64% | 5,868,856 |
| Sep 9, 2026 | 1.57 | 1.62 | 1.53 | 1.62 | 1.62 | 5.56% | 6,728,361 |
| Sep 8, 2026 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -0.33% | 3,683,644 |
| Sep 7, 2026 | 1.50 | 1.56 | 1.50 | 1.54 | 1.54 | 2.68% | 4,734,968 |
| Sep 4, 2026 | 1.47 | 1.54 | 1.47 | 1.50 | 1.50 | 3.82% | 6,117,934 |
| Sep 3, 2026 | 1.40 | 1.46 | 1.38 | 1.44 | 1.44 | 5.11% | 5,805,420 |
| Sep 2, 2026 | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | -6.48% | 6,745,792 |
| Sep 1, 2026 | 1.41 | 1.49 | 1.41 | 1.47 | 1.47 | 3.17% | 5,650,789 |
| Aug 31, 2026 | 1.37 | 1.44 | 1.33 | 1.42 | 1.42 | -1.73% | 9,660,923 |
| Aug 28, 2026 | 1.48 | 1.54 | 1.42 | 1.45 | 1.45 | -4.62% | 13,068,900 |
| Aug 27, 2026 | 1.63 | 1.64 | 1.48 | 1.52 | 1.52 | -16.53% | 22,180,520 |
| Aug 26, 2026 | 1.80 | 1.86 | 1.78 | 1.82 | 1.82 | 2.54% | 9,946,185 |
| Aug 25, 2026 | 1.69 | 1.78 | 1.67 | 1.77 | 1.77 | 4.12% | 8,070,247 |
| Aug 24, 2026 | 1.63 | 1.72 | 1.63 | 1.70 | 1.70 | 11.84% | 11,748,603 |
| Aug 21, 2026 | 1.47 | 1.52 | 1.45 | 1.52 | 1.52 | 0.66% | 3,450,394 |
| Aug 20, 2026 | 1.52 | 1.54 | 1.48 | 1.51 | 1.51 | 1.34% | 3,525,999 |
| Aug 19, 2026 | 1.48 | 1.53 | 1.44 | 1.49 | 1.49 | -2.61% | 4,746,612 |