Boom Logistics Limited (ASX:BOL)
Australia · Delayed Price · Currency is AUD 1.800
0.00 (0.00%)
May 18, 2026, 3:58 PM AEST
Boom Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 14,909 |
| May 14, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | - | 10,455 |
| May 13, 2026 | 1.77 | 1.78 | 1.75 | 1.78 | 1.78 | - | 40,079 |
| May 12, 2026 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | - | 19,493 |
| May 11, 2026 | 1.80 | 1.80 | 1.74 | 1.78 | 1.78 | -1.11% | 55,584 |
| May 8, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 86,749 |
| May 7, 2026 | 1.85 | 1.85 | 1.78 | 1.80 | 1.80 | - | 1,138,682 |
| May 6, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | - | 17,652 |
| May 5, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 39,915 |
| May 4, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 27,096 |
| May 1, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 25,447 |
| Apr 30, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 19,270 |
| Apr 29, 2026 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | -0.28% | 43,842 |
| Apr 28, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 0.56% | 37,385 |
| Apr 27, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.83% | 25,716 |
| Apr 23, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | - | 42,254 |
| Apr 22, 2026 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 1.41% | 148,680 |
| Apr 21, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.39% | 9,948 |
| Apr 20, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 51,365 |
| Apr 17, 2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | 4.60% | 93,343 |
| Apr 16, 2026 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | - | 30,360 |
| Apr 15, 2026 | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | 1.16% | 10,669 |
| Apr 14, 2026 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | 0.88% | 11,485 |
| Apr 13, 2026 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | - | 29,302 |
| Apr 10, 2026 | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | 1.49% | 57,748 |
| Apr 9, 2026 | 1.77 | 1.78 | 1.68 | 1.68 | 1.68 | -4.82% | 233,315 |
| Apr 8, 2026 | 1.73 | 1.78 | 1.73 | 1.77 | 1.77 | 2.02% | 80,130 |
| 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 |