Boom Logistics Limited (ASX:BOL)
Australia · Delayed Price · Currency is AUD 1.400
-0.005 (-0.36%)
Oct 17, 2025, 3:41 PM AEST
Boom Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 28,527 |
| Oct 16, 2025 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 82,807 |
| Oct 15, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 2.19% | 60,110 |
| Oct 14, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 82,638 |
| Oct 13, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | - | 43,788 |
| Oct 10, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 0.73% | 43,777 |
| Oct 9, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.44% | 40,243 |
| Oct 8, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | -1.42% | 18,148 |
| Oct 7, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 61,308 |
| Oct 6, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 45,543 |
| Oct 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 5,000 |
| Oct 3, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -2.10% | 100,838 |
| Oct 2, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 163,471 |
| Oct 1, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -2.08% | 35,171 |
| Sep 30, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | - | 450,549 |
| Sep 29, 2025 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 1.41% | 31,660 |
| Sep 28, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 3,526 |
| Sep 26, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 74,847 |
| Sep 25, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 118,911 |
| Sep 24, 2025 | 1.43 | 1.43 | 1.37 | 1.39 | 1.39 | -2.80% | 87,137 |
| Sep 23, 2025 | 1.38 | 1.46 | 1.38 | 1.43 | 1.43 | 3.62% | 113,047 |
| Sep 22, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 3.76% | 90,803 |
| Sep 19, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 158,856 |
| Sep 18, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 3.17% | 83,917 |
| Sep 17, 2025 | 1.28 | 1.31 | 1.26 | 1.26 | 1.26 | -1.56% | 163,037 |
| Sep 16, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 14,818 |
| Sep 15, 2025 | 1.26 | 1.30 | 1.24 | 1.29 | 1.29 | - | 128,294 |
| Sep 12, 2025 | 1.33 | 1.33 | 1.26 | 1.29 | 1.29 | -1.53% | 121,708 |
| Sep 11, 2025 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 5,971 |
| Sep 10, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 62,126 |
| Sep 9, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 83,939 |
| Sep 8, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 35,992 |
| Sep 5, 2025 | 1.32 | 1.38 | 1.32 | 1.34 | 1.34 | 1.52% | 134,642 |
| 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 | 1.37 | 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 |