Boom Logistics Limited (ASX:BOL)
Australia · Delayed Price · Currency is AUD 1.320
-0.035 (-2.58%)
Sep 4, 2025, 3:43 PM AEST
Boom Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | -2.94% | 97,399 |
| Sep 3, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 10,102 |
| Sep 2, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 3,409 |
| Sep 1, 2025 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | 0.75% | 44,614 |
| Aug 29, 2025 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -2.90% | 68,061 |
| Aug 28, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 12,265 |
| Aug 27, 2025 | 1.38 | 1.40 | 1.37 | 1.37 | 1.35 | -1.44% | 35,447 |
| Aug 26, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.36 | 0.72% | 23,645 |
| Aug 25, 2025 | 1.40 | 1.40 | 1.36 | 1.38 | 1.36 | -1.43% | 70,647 |
| Aug 22, 2025 | 1.36 | 1.41 | 1.36 | 1.40 | 1.38 | 3.70% | 595,227 |
| Aug 21, 2025 | 1.32 | 1.37 | 1.32 | 1.35 | 1.33 | 3.05% | 14,049 |
| Aug 20, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.29 | -0.76% | 764 |
| Aug 19, 2025 | 1.32 | 1.35 | 1.32 | 1.32 | 1.30 | - | 23,503 |
| Aug 18, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.30 | - | 5,333 |
| Aug 15, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | -2.22% | 1,519 |
| Aug 14, 2025 | 1.36 | 1.37 | 1.32 | 1.35 | 1.33 | 1.50% | 3,330 |
| Aug 13, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.31 | 2.31% | 25,946 |
| Aug 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | -0.76% | - |
| Aug 11, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.29 | - | 5,623 |
| Aug 8, 2025 | 1.34 | 1.35 | 1.31 | 1.31 | 1.29 | -2.24% | 58,291 |
| Aug 7, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.32 | 1.52% | 12,450 |
| Aug 6, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | -2.22% | 5,244 |
| Aug 5, 2025 | 1.33 | 1.35 | 1.32 | 1.35 | 1.33 | 1.50% | 7,566 |
| Aug 4, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | -0.75% | 23,242 |
| Aug 1, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.32 | 0.75% | 57,598 |
| Jul 31, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | - | - |
| Jul 30, 2025 | 1.33 | 1.36 | 1.33 | 1.33 | 1.31 | - | 15,330 |
| Jul 29, 2025 | 1.33 | 1.36 | 1.33 | 1.33 | 1.31 | - | 43,264 |
| Jul 28, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.31 | -1.48% | 3,598 |
| Jul 25, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.33 | 0.75% | 2,105 |
| Jul 24, 2025 | 1.33 | 1.37 | 1.33 | 1.34 | 1.32 | -1.47% | 29,034 |
| Jul 23, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.34 | 1.49% | 6,660 |
| Jul 22, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.32 | -3.60% | 29,383 |
| Jul 21, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.36 | 4.51% | 22,906 |
| Jul 18, 2025 | 1.30 | 1.35 | 1.29 | 1.33 | 1.31 | -2.21% | 99,673 |
| Jul 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | 1.49% | 3,285 |
| Jul 16, 2025 | 1.35 | 1.35 | 1.31 | 1.34 | 1.32 | -2.19% | 33,127 |
| Jul 15, 2025 | 1.35 | 1.37 | 1.33 | 1.37 | 1.35 | - | 32,477 |
| Jul 14, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.35 | 1.48% | 30,690 |
| Jul 11, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.33 | - | 25,171 |
| Jul 10, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.33 | -1.46% | 16,486 |
| Jul 9, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.35 | 1.48% | 14,392 |
| Jul 8, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.33 | - | 38,003 |
| Jul 7, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.33 | -0.74% | 13,357 |
| Jul 4, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.34 | - | 26,335 |
| Jul 3, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | -2.16% | 977 |
| Jul 2, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.37 | 1.46% | 23,226 |
| Jul 1, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | 0.74% | 112 |
| Jun 30, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.34 | -1.45% | 31,473 |
| Jun 27, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | 1.36 | 5.34% | 97,053 |