Boom Logistics Limited (ASX:BOL)
Australia · Delayed Price · Currency is AUD 2.220
+0.070 (3.26%)
Sep 17, 2026, 11:28 AM AEST
Boom Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | - | 0.93% | 40,270 |
| Sep 16, 2026 | 2.16 | 2.17 | 2.14 | 2.15 | 2.15 | -0.46% | 40,852 |
| Sep 15, 2026 | 2.19 | 2.19 | 2.15 | 2.16 | 2.16 | -1.37% | 43,024 |
| Sep 14, 2026 | 2.18 | 2.19 | 2.16 | 2.19 | 2.19 | - | 57,307 |
| Sep 11, 2026 | 2.19 | 2.19 | 2.13 | 2.19 | 2.19 | - | 331,768 |
| Sep 10, 2026 | 2.17 | 2.19 | 2.16 | 2.19 | 2.19 | 1.39% | 81,125 |
| Sep 9, 2026 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | -3.14% | 12,971 |
| Sep 8, 2026 | 2.20 | 2.23 | 2.16 | 2.23 | 2.23 | -0.45% | 93,802 |
| Sep 7, 2026 | 2.23 | 2.24 | 2.21 | 2.24 | 2.24 | - | 20,141 |
| Sep 4, 2026 | 2.23 | 2.24 | 2.22 | 2.24 | 2.24 | 0.90% | 69,852 |
| Sep 3, 2026 | 2.22 | 2.23 | 2.21 | 2.22 | 2.22 | 1.37% | 34,441 |
| Sep 2, 2026 | 2.20 | 2.20 | 2.17 | 2.19 | 2.19 | -1.35% | 20,851 |
| Sep 1, 2026 | 2.22 | 2.25 | 2.20 | 2.22 | 2.22 | - | 24,561 |
| Aug 31, 2026 | 2.29 | 2.29 | 2.20 | 2.22 | 2.22 | -3.48% | 57,152 |
| Aug 28, 2026 | 2.18 | 2.35 | 2.18 | 2.30 | 2.30 | 6.48% | 147,280 |
| Aug 27, 2026 | 2.17 | 2.19 | 2.15 | 2.16 | 2.16 | -0.92% | 57,652 |
| Aug 26, 2026 | 2.19 | 2.19 | 2.16 | 2.18 | 2.18 | 2.35% | 17,029 |
| Aug 25, 2026 | 2.20 | 2.22 | 2.12 | 2.13 | 2.13 | -1.27% | 96,644 |
| Aug 24, 2026 | 2.15 | 2.19 | 2.12 | 2.18 | 2.16 | 2.83% | 31,176 |
| Aug 21, 2026 | 2.14 | 2.15 | 2.11 | 2.12 | 2.10 | -0.93% | 32,531 |
| Aug 20, 2026 | 2.15 | 2.17 | 2.14 | 2.14 | 2.12 | - | 42,408 |
| Aug 19, 2026 | 2.05 | 2.20 | 1.99 | 2.14 | 2.12 | 4.39% | 152,293 |
| Aug 18, 2026 | 2.00 | 2.07 | 2.00 | 2.05 | 2.03 | 3.02% | 109,834 |
| Aug 17, 2026 | 2.04 | 2.04 | 1.98 | 1.99 | 1.97 | -0.50% | 37,842 |
| Aug 14, 2026 | 1.95 | 2.03 | 1.93 | 2.00 | 1.98 | 2.56% | 53,178 |
| Aug 13, 2026 | 1.98 | 1.98 | 1.92 | 1.95 | 1.93 | -1.02% | 16,219 |
| Aug 12, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.95 | 2.34% | 541 |
| Aug 11, 2026 | 1.91 | 1.93 | 1.85 | 1.93 | 1.91 | 1.05% | 88,416 |
| Aug 10, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.89 | 0.26% | 30,606 |
| Aug 7, 2026 | 1.92 | 1.92 | 1.88 | 1.90 | 1.88 | - | 67,266 |
| Aug 6, 2026 | 1.98 | 1.98 | 1.88 | 1.90 | 1.88 | -1.81% | 64,321 |
| Aug 5, 2026 | 1.90 | 1.98 | 1.90 | 1.94 | 1.92 | 3.48% | 63,830 |
| Aug 4, 2026 | 1.89 | 1.90 | 1.87 | 1.87 | 1.85 | -0.27% | 5,694 |
| Aug 3, 2026 | 1.87 | 1.91 | 1.86 | 1.88 | 1.86 | -0.27% | 32,586 |
| Jul 31, 2026 | 1.97 | 1.97 | 1.88 | 1.88 | 1.86 | -0.53% | 37,891 |
| Jul 30, 2026 | 1.95 | 1.95 | 1.86 | 1.89 | 1.87 | 0.53% | 14,877 |
| Jul 29, 2026 | 1.85 | 1.98 | 1.85 | 1.88 | 1.86 | 2.73% | 10,431 |
| Jul 28, 2026 | 1.89 | 2.02 | 1.83 | 1.83 | 1.81 | -1.08% | 19,259 |
| Jul 27, 2026 | 1.83 | 1.91 | 1.79 | 1.85 | 1.83 | - | 186,777 |
| Jul 24, 2026 | 1.91 | 1.92 | 1.85 | 1.85 | 1.83 | -0.80% | 112,288 |
| Jul 23, 2026 | 1.87 | 1.97 | 1.87 | 1.87 | 1.85 | -4.85% | 59,535 |
| Jul 22, 2026 | 1.85 | 1.96 | 1.85 | 1.96 | 1.94 | 4.81% | 23,660 |
| Jul 21, 2026 | 1.88 | 1.92 | 1.78 | 1.87 | 1.85 | -1.58% | 96,083 |
| Jul 20, 2026 | 1.95 | 1.95 | 1.86 | 1.90 | 1.88 | -3.80% | 100,651 |
| Jul 17, 2026 | 2.01 | 2.01 | 1.95 | 1.98 | 1.95 | -1.25% | 71,630 |
| Jul 16, 2026 | 2.00 | 2.04 | 1.98 | 2.00 | 1.98 | -0.99% | 42,700 |
| Jul 15, 2026 | 2.07 | 2.11 | 2.01 | 2.02 | 2.00 | -3.35% | 41,867 |
| Jul 14, 2026 | 2.15 | 2.15 | 2.05 | 2.09 | 2.07 | -4.13% | 29,820 |
| Jul 13, 2026 | 2.18 | 2.19 | 2.15 | 2.18 | 2.16 | - | 15,393 |
| Jul 10, 2026 | 2.16 | 2.28 | 2.16 | 2.18 | 2.16 | 1.40% | 73,006 |