Boom Logistics Limited (ASX:BOL)
Australia · Delayed Price · Currency is AUD 1.770
+0.040 (2.31%)
Apr 8, 2026, 1:41 PM AEST
Boom Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 114,471 |
| Apr 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.45% | 24,877 |
| Apr 1, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 1.47% | 11,234 |
| Mar 31, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 1.80% | 33,236 |
| Mar 30, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.60% | 76,585 |
| Mar 27, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.47% | 42,201 |
| Mar 26, 2026 | 1.70 | 1.75 | 1.69 | 1.71 | 1.71 | 0.59% | 76,387 |
| Mar 25, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | 0.30% | 16,711 |
| Mar 24, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 10,650 |
| Mar 23, 2026 | 1.67 | 1.72 | 1.66 | 1.68 | 1.68 | -1.75% | 98,896 |
| Mar 20, 2026 | 1.66 | 1.71 | 1.63 | 1.71 | 1.71 | 1.79% | 36,713 |
| Mar 19, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 10,229 |
| Mar 18, 2026 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | - | 109,179 |
| Mar 17, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.73% | 119,537 |
| Mar 16, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | - | 26,633 |
| Mar 13, 2026 | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -1.42% | 77,740 |
| Mar 12, 2026 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -2.77% | 36,744 |
| Mar 11, 2026 | 1.81 | 1.84 | 1.80 | 1.81 | 1.81 | -1.90% | 70,867 |
| Mar 10, 2026 | 1.81 | 1.84 | 1.78 | 1.84 | 1.84 | 2.22% | 163,159 |
| Mar 9, 2026 | 1.85 | 1.90 | 1.79 | 1.80 | 1.80 | -2.44% | 217,864 |
| Mar 6, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | 0.27% | 46,523 |
| Mar 5, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -2.39% | 22,058 |
| Mar 3, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.26% | 27,597 |
| Mar 2, 2026 | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | - | 38,802 |
| Feb 27, 2026 | 1.94 | 1.94 | 1.88 | 1.89 | 1.89 | 0.53% | 81,809 |
| Feb 26, 2026 | 1.87 | 1.94 | 1.87 | 1.88 | 1.88 | 0.80% | 45,079 |
| 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 |