Boom Logistics Limited (ASX:BOL)
Australia · Delayed Price · Currency is AUD 1.880
+0.015 (0.80%)
Feb 26, 2026, 3:30 PM AEST
Boom Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.87 | 1.90 | 1.87 | 1.88 | - | 0.80% | 11,457 |
| Feb 25, 2026 | 1.84 | 1.90 | 1.84 | 1.87 | 1.87 | 3.61% | 43,271 |
| Feb 24, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | - | 35,108 |
| Feb 23, 2026 | 1.80 | 1.84 | 1.79 | 1.80 | 1.80 | 2.27% | 61,970 |
| Feb 20, 2026 | 1.74 | 1.84 | 1.74 | 1.76 | 1.76 | 3.53% | 143,286 |
| Feb 19, 2026 | 1.65 | 1.71 | 1.65 | 1.70 | 1.70 | 2.41% | 19,748 |
| Feb 18, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 1.53% | 10,047 |
| Feb 17, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 3.48% | 18,180 |
| Feb 13, 2026 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -1.56% | 27,039 |
| Feb 12, 2026 | 1.58 | 1.61 | 1.57 | 1.61 | 1.61 | -0.93% | 6,524 |
| Feb 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 17,924 |
| Feb 10, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -2.10% | 8,050 |
| Feb 9, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.15% | 2,317 |
| Feb 6, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | 72,066 |
| Feb 5, 2026 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | - | 55,909 |
| Feb 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | 41,635 |
| Feb 3, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 6 |
| Feb 2, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 0.60% | 50,832 |
| Jan 30, 2026 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 0.91% | 9,964 |
| Jan 29, 2026 | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | - | 32,112 |
| Jan 28, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.91% | 15,166 |
| Jan 27, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.86% | 3,151 |
| Jan 23, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | - | 3,345 |
| Jan 22, 2026 | 1.55 | 1.65 | 1.55 | 1.61 | 1.61 | 4.55% | 34,067 |
| Jan 21, 2026 | 1.54 | 1.58 | 1.54 | 1.54 | 1.54 | 1.32% | 21,551 |
| Jan 20, 2026 | 1.56 | 1.59 | 1.52 | 1.52 | 1.52 | -2.56% | 47,706 |
| Jan 19, 2026 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -1.89% | 19,882 |
| Jan 16, 2026 | 1.60 | 1.63 | 1.59 | 1.59 | 1.59 | -0.93% | 23,444 |
| Jan 15, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | -1.83% | 23,362 |
| Jan 14, 2026 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | -0.91% | 22,424 |
| Jan 12, 2026 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | -1.79% | 23,740 |
| Jan 9, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | -1.18% | 17,895 |
| Jan 8, 2026 | 1.70 | 1.73 | 1.67 | 1.70 | 1.70 | 0.29% | 23,781 |
| Jan 7, 2026 | 1.71 | 1.71 | 1.65 | 1.70 | 1.70 | 0.12% | 22,420 |
| Jan 6, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -1.57% | 11,812 |
| Jan 5, 2026 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -0.86% | 57,698 |
| Jan 2, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.58% | 77,481 |
| Dec 31, 2025 | 1.72 | 1.73 | 1.69 | 1.73 | 1.73 | 1.17% | 51,961 |
| Dec 30, 2025 | 1.71 | 1.73 | 1.71 | 1.71 | 1.71 | 0.29% | 41,013 |
| Dec 29, 2025 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 35,095 |
| Dec 24, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -0.88% | 87,315 |
| Dec 23, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 2.73% | 100,084 |
| Dec 22, 2025 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | - | 64,846 |
| Dec 19, 2025 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | -0.30% | 195,336 |
| Dec 18, 2025 | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | 1.22% | 162,716 |
| Dec 17, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 45,436 |
| Dec 15, 2025 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | -0.30% | 8,180 |
| Dec 12, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 97,637 |
| Dec 11, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | - | 33,927 |
| Dec 10, 2025 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.61% | 29,549 |