Boss Energy Limited (ASX:BOE)
Australia · Delayed Price · Currency is AUD 1.215
-0.080 (-6.18%)
Jul 17, 2026, 4:10 PM AEST
Boss Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 1.25 | 1.34 | 1.19 | 1.21 | 1.21 | -4.35% | 10,722,140 |
| Jun 17, 2026 | 1.21 | 1.27 | 1.19 | 1.27 | 1.27 | 4.55% | 5,545,677 |
| Jun 16, 2026 | 1.23 | 1.25 | 1.19 | 1.21 | 1.21 | -0.41% | 4,801,497 |
| Jun 15, 2026 | 1.15 | 1.25 | 1.14 | 1.22 | 1.22 | 8.48% | 8,089,519 |
| Jun 12, 2026 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | 0.45% | 6,310,163 |
| Jun 11, 2026 | 1.13 | 1.15 | 1.10 | 1.12 | 1.12 | -3.46% | 5,984,052 |
| Jun 10, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -4.15% | 4,606,979 |
| Jun 9, 2026 | 1.21 | 1.24 | 1.18 | 1.21 | 1.21 | -5.49% | 8,161,111 |
| Jun 5, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -1.92% | 4,107,814 |
| Jun 4, 2026 | 1.30 | 1.31 | 1.26 | 1.30 | 1.30 | -3.70% | 4,259,970 |
| Jun 3, 2026 | 1.34 | 1.40 | 1.33 | 1.35 | 1.35 | 7.57% | 7,615,595 |
| Jun 2, 2026 | 1.31 | 1.31 | 1.24 | 1.26 | 1.26 | -3.46% | 3,302,625 |
| Jun 1, 2026 | 1.29 | 1.33 | 1.29 | 1.30 | 1.30 | 1.56% | 3,076,655 |
| May 29, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | 0.79% | 1,930,762 |
| May 28, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 3,287,572 |
| May 27, 2026 | 1.31 | 1.35 | 1.29 | 1.30 | 1.30 | 1.96% | 4,768,613 |
| May 26, 2026 | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | -1.92% | 2,836,306 |
| May 25, 2026 | 1.28 | 1.32 | 1.25 | 1.30 | 1.30 | 3.17% | 3,496,979 |
| May 22, 2026 | 1.23 | 1.28 | 1.22 | 1.26 | 1.26 | 4.56% | 4,390,734 |
| May 21, 2026 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | - | 3,804,737 |
| May 20, 2026 | 1.24 | 1.27 | 1.20 | 1.21 | 1.21 | -3.98% | 3,643,190 |
| May 19, 2026 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -1.18% | 3,553,551 |
| May 18, 2026 | 1.30 | 1.34 | 1.26 | 1.27 | 1.27 | -3.79% | 4,074,593 |
| 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 |