ASX - Delayed Quote AUD

Boss Energy Limited (BOE.AX)

Compare
2.2400
-0.0600
(-2.61%)
At close: 4:10:39 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20252.23002.27502.15002.24002.24006,613,569
Apr 3, 20252.23002.27502.15002.24002.24006,620,692
Apr 2, 20252.47002.48002.27002.30002.30005,760,152
Apr 1, 20252.53002.55002.37502.38002.38004,049,906
Mar 31, 20252.42002.55002.41002.48002.480014,396,039
Mar 28, 20252.50002.54002.43002.45002.45004,079,448
Mar 27, 20252.64002.73002.53002.53002.53006,672,868
Mar 26, 20252.78002.83002.65002.67002.67004,791,200
Mar 25, 20252.82002.86002.76002.78002.78004,531,553
Mar 24, 20252.80002.87002.76002.78002.78004,178,863
Mar 21, 20252.76002.96002.69002.88002.880013,946,761
Mar 20, 20252.57002.75002.54502.70002.70009,677,071
Mar 19, 20252.40002.52002.40002.49002.49006,271,081
Mar 18, 20252.49002.53502.40002.41002.41006,203,857
Mar 17, 20252.40002.41002.30502.39002.39004,938,289
Mar 14, 20252.20002.36002.18002.31002.31007,137,352
Mar 13, 20252.22002.27002.16002.21002.21006,272,676
Mar 12, 20252.16002.24002.14002.17002.17006,513,053
Mar 11, 20252.08002.13001.99002.13002.130013,718,520
Mar 10, 20252.33002.35002.20002.21002.21007,954,670
Mar 7, 20252.39002.41002.26002.30002.30009,299,208
Mar 6, 20252.42002.46502.37002.42002.42005,458,115
Mar 5, 20252.40002.45002.36002.39002.39005,708,602
Mar 4, 20252.39002.43502.36002.38002.38008,049,773
Mar 3, 20252.53002.67002.53002.64002.64004,376,520
Feb 28, 20252.59002.60002.47002.48002.48006,731,964
Feb 27, 20252.62002.66002.55002.62002.62004,644,786
Feb 26, 20252.70002.70002.58002.60002.60005,886,479
Feb 25, 20252.83002.85002.68502.72002.72003,934,370
Feb 24, 20252.85002.91002.79002.85002.85005,154,919
Feb 21, 20252.90003.00002.88002.95002.95002,183,855
Feb 20, 20252.99003.02002.90002.95002.95005,194,105
Feb 19, 20253.05003.10002.98503.01003.01003,600,318
Feb 18, 20253.19003.21003.05003.06003.06003,593,000
Feb 17, 20253.12003.21003.10003.18003.18002,816,133
Feb 14, 20253.24003.29003.18003.19003.19002,368,632
Feb 13, 20253.36003.36003.17003.23003.23004,722,523
Feb 12, 20253.27003.31003.22003.27003.27003,344,976
Feb 11, 20253.26003.30003.21003.25003.25002,661,497
Feb 10, 20253.35003.38003.27003.28003.28003,179,461
Feb 7, 20253.38003.44003.32003.34003.34003,925,383
Feb 6, 20253.39003.44003.32003.44003.44003,928,759
Feb 5, 20253.40003.50003.35503.39003.39004,103,988
Feb 4, 20253.36003.44003.29003.29003.29003,295,820
Feb 3, 20253.28003.42003.24003.34003.34005,475,621
Jan 31, 20253.17003.31003.15003.31003.31007,298,204
Jan 30, 20253.07003.16503.04503.14003.14008,983,623
Jan 29, 20253.07003.29003.00003.00003.000013,644,709
Jan 28, 20252.85002.90002.78002.84002.84008,722,944
Jan 24, 20253.20003.23003.13003.17003.17003,896,284
Jan 23, 20253.21003.24003.11003.21003.21007,308,449
Jan 22, 20252.89003.22002.88003.22003.22009,643,366
Jan 21, 20252.84002.86502.76502.82002.82002,796,905
Jan 20, 20252.92002.98002.81002.82002.82004,973,467
Jan 17, 20252.82002.89002.76002.86002.86004,343,180
Jan 16, 20252.80002.83002.74002.78002.78003,373,836
Jan 15, 20252.77002.78002.70002.73002.73002,038,826
Jan 14, 20252.67002.77002.66002.75002.75003,423,792
Jan 13, 20252.53002.67002.53002.61002.61002,590,880
Jan 10, 20252.61002.66002.52002.59002.59003,042,683
Jan 9, 20252.69002.70002.61002.63002.63001,860,765
Jan 8, 20252.70002.73002.65002.72002.72004,208,023
Jan 7, 20252.81002.88002.74002.79002.79005,000,975
Jan 6, 20252.67002.79002.65002.76002.76004,564,976
Jan 3, 20252.65002.79002.60502.61002.61006,517,901
Jan 2, 20252.43002.49002.37002.48002.48002,522,791
Dec 31, 20242.36002.43002.31002.43002.43002,472,452
Dec 30, 20242.36002.43002.35002.38002.38002,766,009
Dec 27, 20242.39002.45002.36002.37002.37002,337,038
Dec 24, 20242.36002.39002.32002.36002.36001,472,880
Dec 23, 20242.31002.39502.31002.36002.36002,658,423
Dec 20, 20242.28002.34002.24002.28002.28009,026,045
Dec 19, 20242.30002.31002.21002.27002.27006,611,729
Dec 18, 20242.35002.43002.31002.35002.35006,036,423
Dec 17, 20242.41002.44002.35002.36002.36003,997,345
Dec 16, 20242.55002.57002.39002.40002.40005,491,398
Dec 13, 20242.49002.63002.43002.61002.61005,880,653
Dec 12, 20242.55002.58002.50002.51002.51003,105,395
Dec 11, 20242.56002.58502.51002.52002.52002,184,420
Dec 10, 20242.50002.62002.48002.55002.55002,873,535
Dec 9, 20242.54002.60002.52002.55002.55004,027,398
Dec 6, 20242.63002.64002.57002.58002.58004,357,523
Dec 5, 20242.69002.69002.58502.60002.60002,612,779
Dec 4, 20242.68002.70002.58002.66002.66005,506,436
Dec 3, 20242.73002.77002.66002.69002.69003,887,866
Dec 2, 20242.73002.79002.69002.75002.75003,099,285
Nov 29, 20242.70002.78002.70002.71002.71003,889,803
Nov 28, 20242.82002.85002.76002.76002.76003,856,321
Nov 27, 20242.88002.91002.80502.84002.84004,484,344
Nov 26, 20242.99002.99002.91002.93002.93003,220,024
Nov 25, 20243.09003.09503.00003.02003.02003,113,769
Nov 22, 20243.06003.17003.06003.07003.07003,433,710
Nov 21, 20243.03003.05002.96002.96002.96002,519,420
Nov 20, 20243.10003.16503.02503.04003.04002,520,380
Nov 19, 20243.17003.17002.99003.05003.05004,535,002
Nov 18, 20243.01003.13002.99003.07003.07005,109,417
Nov 15, 20243.03003.04002.82002.86002.86004,133,850
Nov 14, 20243.00003.02002.93002.97002.97003,281,228
Nov 13, 20243.05003.13003.01503.04003.04003,897,730
Nov 12, 20243.02003.09002.94002.98002.98005,388,501
Nov 11, 20243.17003.19003.11003.12003.12002,185,952
Nov 8, 20243.30003.34503.18003.21003.21002,429,326
Nov 7, 20243.26003.28003.10003.19003.19002,718,190
Nov 6, 20243.22003.26003.16003.22003.22002,213,771
Nov 5, 20243.10003.23003.09003.18003.18002,724,142
Nov 4, 20243.39003.39003.18003.18003.18003,865,868
Nov 1, 20243.40003.46503.39003.44003.44001,284,003
Oct 31, 20243.35003.48003.34003.44003.44002,062,886
Oct 30, 20243.41003.45503.38003.40003.40002,443,793
Oct 29, 20243.45003.49003.38503.42003.42002,546,538
Oct 28, 20243.60003.60003.34503.41003.41004,909,570
Oct 25, 20243.63003.68003.53003.62003.62002,264,036
Oct 24, 20243.50003.61503.46003.58003.58003,431,584
Oct 23, 20243.69003.71003.55003.60003.60002,362,964
Oct 22, 20243.72003.73003.64003.65003.65002,017,328
Oct 21, 20243.66003.83503.61003.76003.76003,767,493
Oct 18, 20243.62003.70503.51003.54003.54003,454,732
Oct 17, 20243.61003.74003.61003.65003.65006,588,826
Oct 16, 20243.51003.53003.40003.42003.42003,070,816
Oct 15, 20243.46003.61503.44003.57003.57004,349,122
Oct 14, 20243.45003.46003.36003.43003.43002,318,070
Oct 11, 20243.44003.51003.40003.42003.42002,781,284
Oct 10, 20243.31003.43003.28003.42003.42002,265,552
Oct 9, 20243.37003.37003.28003.32003.32002,119,111
Oct 8, 20243.35003.41003.27003.38003.38002,348,342
Oct 7, 20243.49003.59003.37003.39003.39002,614,904
Oct 4, 20243.43003.44003.29003.36003.36001,831,609
Oct 3, 20243.49003.51503.31003.39003.39002,792,720
Oct 2, 20243.48003.57003.34003.45003.45004,218,875
Oct 1, 20243.21003.42003.18003.42003.42003,072,599
Sep 30, 20243.40003.41003.24503.29003.29004,201,570
Sep 27, 20243.40003.45003.27003.34003.34003,126,989
Sep 26, 20243.16003.37003.13003.32003.32004,609,284
Sep 25, 20243.29003.39003.08003.15003.15005,963,184
Sep 24, 20242.97003.23502.96003.19003.19007,346,793
Sep 23, 20242.81002.95502.80002.90002.90004,971,097
Sep 20, 20242.82002.83002.65002.68002.68003,758,644
Sep 19, 20242.71002.81002.64002.78002.78003,630,350
Sep 18, 20242.68002.74002.65002.69002.69002,719,430
Sep 17, 20242.83002.83002.69002.70002.70001,747,203
Sep 16, 20242.80002.84002.76502.78002.78004,266,615
Sep 13, 20242.92002.93002.74002.81002.81003,166,669
Sep 12, 20242.80002.91002.79002.89002.89006,435,451
Sep 11, 20242.57002.70002.55002.61002.61003,767,605
Sep 10, 20242.49002.60002.44002.58002.58005,541,053
Sep 9, 20242.42002.51002.38002.47002.47002,984,475
Sep 6, 20242.51002.52002.44002.45002.45002,539,659
Sep 5, 20242.60002.60002.52002.55002.55002,868,653
Sep 4, 20242.56002.60002.46002.55002.55004,494,916
Sep 3, 20242.76002.79002.70002.70002.70003,016,469
Sep 2, 20242.81002.88002.71002.73002.73003,488,231
Aug 30, 20242.88002.89002.78002.84002.84005,158,318
Aug 29, 20242.94002.95002.76502.78002.78004,626,289
Aug 28, 20243.08003.10002.98003.03003.03002,698,761
Aug 27, 20243.09003.21003.07003.12003.12004,083,346
Aug 26, 20243.23003.29003.11503.13003.13006,962,190
Aug 23, 20242.90002.95502.86002.91002.91002,401,058
Aug 22, 20242.95003.00002.92502.93002.93002,337,459
Aug 21, 20242.87002.95002.86002.95002.95002,969,260
Aug 20, 20242.94002.97502.89002.91002.91002,418,112
Aug 19, 20243.02003.03002.90002.92002.92003,184,460
Aug 16, 20242.97003.08002.94003.06003.06004,458,448
Aug 15, 20242.94003.02002.87002.90002.90004,464,170
Aug 14, 20242.97003.03002.87002.88002.88002,292,041
Aug 13, 20242.98002.98002.89002.95002.95002,353,649
Aug 12, 20242.96002.98002.90002.94002.94002,715,946
Aug 9, 20242.96002.96002.91002.94002.94002,403,719
Aug 8, 20242.97002.97002.87002.87002.87002,824,351
Aug 7, 20242.94003.05002.90002.99002.99004,588,593
Aug 6, 20242.93003.06002.88002.98002.98008,707,252
Aug 5, 20243.03003.04502.87502.94002.94007,805,094
Aug 2, 20243.40003.43003.10003.18003.18009,043,321
Aug 1, 20243.77003.83003.65003.65003.65003,410,408
Jul 31, 20243.57003.65003.45003.65003.65005,154,126
Jul 30, 20243.44003.50003.39003.49003.49002,590,587
Jul 29, 20243.67003.69003.46003.47003.47004,440,786
Jul 26, 20243.60003.69003.54003.63003.63002,620,522
Jul 25, 20243.48003.64003.44003.60003.60005,576,061
Jul 24, 20243.64003.65003.55003.59003.59005,205,050
Jul 23, 20243.73003.80003.67003.67003.67001,961,828
Jul 22, 20243.75003.78003.70003.74003.74002,714,864
Jul 19, 20243.75003.77003.71003.74003.74002,649,708
Jul 18, 20243.82003.88003.76503.85003.85004,097,905
Jul 17, 20243.99004.00003.88003.91003.91002,835,597
Jul 16, 20244.00004.02003.96004.01004.01001,987,134
Jul 15, 20244.08004.09003.95004.06004.06002,441,636
Jul 12, 20243.98004.06003.95004.05004.05003,046,655
Jul 11, 20243.94004.06003.93003.98003.98006,477,456
Jul 10, 20243.78003.79003.70003.75003.75002,465,868
Jul 9, 20243.79003.80003.68003.78003.78003,920,163
Jul 8, 20243.80003.83003.68003.80003.80005,691,499
Jul 5, 20243.98004.02003.82003.82003.82006,272,718
Jul 4, 20244.26004.32004.07004.07004.07004,155,233
Jul 3, 20243.95004.21003.95004.19004.19002,916,900
Jul 2, 20244.00004.05003.96004.00004.00003,115,912
Jul 1, 20243.95004.08003.87004.07004.07004,532,462
Jun 28, 20244.06004.16004.06004.13004.13004,747,276
Jun 27, 20243.96004.03003.93004.02004.02002,602,494
Jun 26, 20244.00004.00003.80503.94003.94003,665,429
Jun 25, 20243.97004.02003.91003.98003.98003,438,038
Jun 24, 20244.10004.14003.95003.95003.95003,016,427
Jun 21, 20244.20004.23004.07504.17004.17005,846,617
Jun 20, 20244.17004.20004.12004.15004.15002,763,943
Jun 19, 20244.22004.23004.12004.19004.19003,089,106
Jun 18, 20244.00004.11003.96004.10004.10003,464,173
Jun 17, 20244.06004.10003.97004.01004.01003,142,495
Jun 14, 20244.17004.28004.13004.14004.14005,272,309
Jun 13, 20244.23004.29004.05504.08004.08004,571,649
Jun 12, 20244.14004.20003.97004.04004.04008,801,003
Jun 11, 20244.43004.46004.22504.26004.26004,594,546
Jun 7, 20244.40004.54004.40004.50004.50003,472,920
Jun 6, 20244.47004.48504.33004.33004.33003,286,080
Jun 5, 20244.49004.49004.33004.43004.43005,140,220
Jun 4, 20244.61004.64004.50004.54004.54004,003,294
Jun 3, 20244.69004.78004.62004.66004.66004,001,061
May 31, 20244.59004.70004.57004.67004.67005,062,130
May 30, 20244.63004.69004.53504.58004.58005,993,220
May 29, 20244.75004.84004.59004.70004.700010,277,982
May 28, 20245.07005.16004.68004.76004.760014,156,682
May 27, 20245.39005.45005.31005.34005.34001,305,151
May 24, 20245.40005.44005.33005.37005.37003,216,726
May 23, 20245.56005.59005.41005.41005.41003,513,030
May 22, 20245.88005.94005.69005.71005.71003,293,339
May 21, 20245.88005.99005.80005.86005.86002,720,824
May 20, 20245.84005.95005.80005.85005.85003,116,856
May 17, 20245.73005.74005.64005.69005.69001,654,901
May 16, 20245.82005.87005.70005.70005.70001,688,997
May 15, 20245.74005.80005.69005.78005.78001,733,104
May 14, 20245.67005.68005.58005.66005.66001,915,724
May 13, 20245.65005.75505.63005.69005.69001,780,312
May 10, 20245.67005.80005.63005.78005.78002,669,983
May 9, 20245.51005.56005.44005.56005.56001,686,248
May 8, 20245.63005.68005.51005.55005.55002,719,239
May 7, 20245.50005.64005.50005.62005.62002,642,936
May 6, 20245.30005.42005.25505.42005.42002,440,126
May 3, 20245.30005.32005.11005.31005.31003,129,521
May 2, 20245.06005.20005.05005.19005.19002,514,779
May 1, 20244.84005.27004.83005.14005.14008,352,291
Apr 30, 20244.75004.94004.70004.94004.94003,827,924
Apr 29, 20244.50004.78004.50004.78004.78004,331,629
Apr 26, 20244.56004.57004.37004.38004.38003,773,550
Apr 24, 20244.69004.71004.58004.61004.61002,565,483
Apr 23, 20244.79004.81004.56004.56004.56002,746,092
Apr 22, 20244.69004.85004.68004.76004.76004,692,031
Apr 19, 20244.52004.65004.38004.59004.59005,126,547
Apr 18, 20244.45004.71004.44004.61004.61003,309,179
Apr 17, 20244.64004.66004.50004.50004.50004,208,368
Apr 16, 20244.90004.95004.66004.66004.66003,907,168
Apr 15, 20244.88005.04004.88004.99004.99001,964,935
Apr 12, 20244.88005.03504.85005.03005.03003,470,301
Apr 11, 20244.84004.87004.73004.78004.78002,193,110
Apr 10, 20244.87004.96004.82004.84004.84001,801,628
Apr 9, 20244.95004.95004.80004.93004.93002,781,348
Apr 8, 20245.01005.02004.77004.97004.97002,815,617
Apr 5, 20245.01005.07004.95005.03005.03002,419,909
Apr 4, 20245.10005.20005.07505.13005.13003,382,748
Apr 3, 20245.07005.20004.92004.94004.94003,889,772

Related Tickers

BMN.AX Bannerman Energy Ltd
2.2500
0.00%
 
DYL.AX Deep Yellow Limited
0.9150
-4.19%
 
PDN.AX Paladin Energy Ltd
4.6000
-1.29%
 
PEN.AX Peninsula Energy Limited
0.6300
-0.79%
 
AGE.AX Alligator Energy Limited
0.0300
-6.25%
 
NXG.AX NexGen Energy Ltd.
6.96
-3.73%
 
EL8.AX Elevate Uranium Ltd
0.2350
-2.08%
 
GXU.V GoviEx Uranium Inc.
0.0500
0.00%
 
WUC.CN Western Uranium & Vanadium Corp.
1.0200
-3.77%
 
EU.V enCore Energy Corp.
1.6900
-7.65%