Boss Energy Limited (ASX:BOE)
Australia · Delayed Price · Currency is AUD 1.515
-0.300 (-16.53%)
Aug 27, 2026, 4:10 PM AEST
Boss Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.63 | 1.64 | 1.48 | 1.52 | - | -16.53% | 22,142,969 |
| 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 |
| Aug 18, 2026 | 1.53 | 1.61 | 1.53 | 1.53 | 1.53 | 0.66% | 7,105,679 |
| Aug 17, 2026 | 1.48 | 1.53 | 1.47 | 1.52 | 1.52 | 4.83% | 3,123,485 |
| Aug 14, 2026 | 1.49 | 1.49 | 1.43 | 1.45 | 1.45 | -3.33% | 4,442,098 |
| Aug 13, 2026 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 3,027,201 |
| Aug 12, 2026 | 1.47 | 1.55 | 1.47 | 1.52 | 1.52 | 3.75% | 7,190,709 |
| Aug 11, 2026 | 1.41 | 1.48 | 1.39 | 1.47 | 1.47 | 3.90% | 9,450,513 |
| Aug 10, 2026 | 1.37 | 1.43 | 1.37 | 1.41 | 1.41 | 5.62% | 7,575,014 |
| Aug 7, 2026 | 1.34 | 1.38 | 1.33 | 1.34 | 1.34 | 0.38% | 5,984,822 |
| Aug 6, 2026 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -1.12% | 4,724,395 |
| Aug 5, 2026 | 1.34 | 1.39 | 1.33 | 1.35 | 1.35 | 3.46% | 6,794,387 |
| Aug 4, 2026 | 1.26 | 1.32 | 1.24 | 1.30 | 1.30 | 6.56% | 9,627,711 |
| Aug 3, 2026 | 1.20 | 1.24 | 1.18 | 1.22 | 1.22 | - | 4,302,651 |
| Jul 31, 2026 | 1.25 | 1.30 | 1.21 | 1.22 | 1.22 | 2.95% | 9,638,847 |
| Jul 30, 2026 | 1.26 | 1.27 | 1.18 | 1.19 | 1.19 | -2.47% | 5,170,323 |
| Jul 29, 2026 | 1.20 | 1.22 | 1.17 | 1.22 | 1.22 | -0.82% | 4,540,380 |
| Jul 28, 2026 | 1.29 | 1.30 | 1.22 | 1.23 | 1.23 | -4.67% | 4,381,280 |
| Jul 27, 2026 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -1.15% | 2,931,174 |
| Jul 24, 2026 | 1.35 | 1.37 | 1.30 | 1.30 | 1.30 | -5.11% | 2,556,067 |
| Jul 23, 2026 | 1.32 | 1.38 | 1.32 | 1.37 | 1.37 | 4.98% | 6,405,042 |
| Jul 22, 2026 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | 2.35% | 3,785,806 |
| Jul 21, 2026 | 1.25 | 1.29 | 1.22 | 1.28 | 1.28 | 2.82% | 2,253,618 |
| Jul 20, 2026 | 1.22 | 1.28 | 1.22 | 1.24 | 1.24 | 2.06% | 3,035,074 |
| Jul 17, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -6.18% | 3,363,513 |
| Jul 16, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.15% | 2,308,539 |
| Jul 15, 2026 | 1.27 | 1.33 | 1.26 | 1.31 | 1.31 | 4.80% | 4,155,810 |
| Jul 14, 2026 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -3.85% | 3,865,132 |
| Jul 13, 2026 | 1.38 | 1.39 | 1.28 | 1.30 | 1.30 | -3.70% | 4,790,800 |
| Jul 10, 2026 | 1.30 | 1.38 | 1.30 | 1.35 | 1.35 | 6.72% | 7,700,500 |
| Jul 9, 2026 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | 2.85% | 2,873,128 |
| Jul 8, 2026 | 1.20 | 1.23 | 1.18 | 1.23 | 1.23 | -0.40% | 3,763,023 |
| Jul 7, 2026 | 1.36 | 1.36 | 1.23 | 1.24 | 1.24 | -8.86% | 6,069,107 |
| Jul 6, 2026 | 1.29 | 1.40 | 1.29 | 1.36 | 1.36 | 6.27% | 8,232,004 |
| Jul 3, 2026 | 1.31 | 1.34 | 1.25 | 1.28 | 1.28 | 7.14% | 13,509,884 |
| Jul 2, 2026 | 1.16 | 1.20 | 1.13 | 1.19 | 1.19 | 3.03% | 4,147,197 |
| Jul 1, 2026 | 1.05 | 1.18 | 1.04 | 1.16 | 1.16 | 13.79% | 13,635,810 |
| Jun 30, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -2.40% | 6,897,522 |
| Jun 29, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 2.97% | 5,650,159 |
| Jun 26, 2026 | 1.06 | 1.07 | 1.00 | 1.01 | 1.01 | -4.72% | 8,946,966 |
| Jun 25, 2026 | 1.10 | 1.11 | 1.05 | 1.06 | 1.06 | -5.36% | 6,589,179 |
| Jun 24, 2026 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | 2.75% | 4,061,577 |
| Jun 23, 2026 | 1.15 | 1.16 | 1.09 | 1.09 | 1.09 | -5.63% | 6,171,378 |
| Jun 22, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -2.94% | 5,056,518 |
| Jun 19, 2026 | 1.23 | 1.24 | 1.16 | 1.19 | 1.19 | -1.65% | 7,099,215 |