Boss Energy Limited (ASX:BOE)
Australia · Delayed Price · Currency is AUD 1.640
+0.115 (7.54%)
Sep 17, 2026, 4:11 PM AEST
Boss Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.57 | 1.66 | 1.56 | 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 |
| 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 |