Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Boom Logistics Limited (BOL.AX)

Compare
1.4000
+0.0450
+(3.32%)
As of 12:38:39 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20251.36501.40001.36501.40001.400071,773
Apr 9, 20251.36501.36501.35001.35501.355023,006
Apr 8, 20251.35001.36001.34501.34501.345039,059
Apr 7, 20251.37501.37501.32001.33001.330088,788
Apr 4, 20251.35001.37501.33001.37501.3750107,842
Apr 3, 20251.40501.41001.33001.35001.3500181,781
Apr 2, 20251.41501.44501.40501.44501.44505,937
Apr 1, 20251.42001.45501.40001.40001.400049,378
Mar 31, 20251.44751.48001.44001.44001.4400106,514
Mar 28, 20251.42001.47001.42001.47001.470045,940
Mar 27, 20251.42001.42001.42001.42001.4200-
Mar 26, 20251.45001.45001.42001.42001.420018,750
Mar 25, 20251.45001.49501.45001.47501.475033,814
Mar 24, 20251.49001.49001.41501.47001.470056,257
Mar 21, 20251.50001.50001.45001.49501.4950110,214
Mar 20, 20251.40501.50001.39501.50001.5000113,390
Mar 19, 20251.40001.40001.38001.39501.395041,637
Mar 18, 20251.41501.41501.40001.40001.400050,525
Mar 17, 20251.50001.50001.41001.41001.4100149,227
Mar 14, 20251.50001.50001.49001.50001.500039,112
Mar 13, 20251.50001.50001.49001.49001.49009,508
Mar 12, 20251.50001.51001.49001.51001.510081,509
Mar 11, 20251.50001.52001.46001.49001.4900179,481
Mar 10, 20251.53001.53501.50001.51001.510039,776
Mar 7, 20251.52501.54001.52501.54001.5400115,200
Mar 6, 20251.52501.53001.52001.52501.525048,605
Mar 5, 20251.53001.53001.52001.52501.525026,640
Mar 4, 20251.52501.53501.52501.53001.5300104,123
Mar 3, 20251.53001.54001.52501.53501.5350101,523
Feb 28, 20251.52001.54001.52001.53001.530079,897
Feb 27, 20251.53001.55001.52001.52001.520069,607
Feb 26, 20251.51001.54001.51001.53501.535045,707
Feb 25, 20251.51001.54001.51001.53001.530046,700
Feb 24, 20251.54001.54001.52001.53001.5300140,336
Feb 21, 20251.51001.55001.49001.54001.5400290,203
Feb 20, 20251.44501.49001.44001.48501.485067,155
Feb 19, 20251.38001.39501.35001.39501.39507,485
Feb 18, 20251.44501.44501.38001.38501.3850166,367
Feb 17, 20251.40501.47501.40501.44501.4450154,815
Feb 14, 20251.37001.40001.37001.40001.400047,468
Feb 13, 20251.35001.36501.35001.35001.350030,699
Feb 12, 20251.34001.35501.34001.35001.350041,644
Feb 11, 20251.34001.35001.33501.33501.335020,508
Feb 10, 20251.35501.35501.33501.33501.335020,795
Feb 7, 20251.29001.35501.29001.34001.340022,384
Feb 6, 20251.33501.34001.29001.29001.29007,503
Feb 5, 20251.31001.31001.31001.31001.3100-
Feb 4, 20251.31501.31501.31001.31001.310023,490
Feb 3, 20251.34501.34501.34501.34501.3450695
Jan 31, 20251.34501.34501.34501.34501.34501,868
Jan 30, 20251.33001.34501.33001.34501.34506,120
Jan 29, 20251.31001.35751.31001.33001.33003,701
Jan 28, 20251.32001.34501.30001.31001.310033,317
Jan 24, 20251.28001.30501.28001.30501.30509,200
Jan 23, 20251.31001.31001.28001.28001.28008,107
Jan 22, 20251.35001.38001.33001.33001.33006,058
Jan 21, 20251.30001.32001.30001.30501.30503,344
Jan 20, 20251.28001.30001.28001.30001.30002,730
Jan 17, 20251.28001.28001.27501.28001.280022,509
Jan 16, 20251.29001.37501.27501.29501.295032,444
Jan 15, 20251.20001.29001.20001.26501.265027,934
Jan 14, 20251.23501.23501.20001.20001.200060,283
Jan 13, 20251.22501.25501.22501.23001.230020,844
Jan 10, 20251.30001.30001.25001.25001.250034,694
Jan 9, 20251.37501.37501.32001.32001.3200118,836
Jan 8, 20251.37501.37501.36501.37501.375014,395
Jan 7, 20251.37501.39501.37501.39501.39505,349
Jan 6, 20251.39001.40001.39001.39001.390020,415
Jan 3, 20251.39501.40001.39001.39001.390027,302
Jan 2, 20251.40001.40501.39501.39501.3950369
Dec 31, 20241.38001.38001.38001.38001.3800-
Dec 30, 20241.40001.40001.37501.38001.380040,553
Dec 27, 20241.37501.37501.37501.37501.3750-
Dec 24, 20241.38751.38751.37501.37501.375015,595
Dec 23, 20241.39001.39001.39001.39001.3900-
Dec 20, 20241.38001.39001.37501.39001.3900301,186
Dec 19, 20241.38001.38501.37501.38001.3800109,110
Dec 18, 20241.38501.38501.38001.38001.380012,392
Dec 17, 20241.38501.38501.37501.38501.3850111,152
Dec 16, 20241.36501.36501.36501.36501.3650-
Dec 13, 20241.38501.38501.36501.36501.365050,472
Dec 12, 20241.39001.39001.38501.38501.385011,625
Dec 11, 20241.40001.40001.39001.39001.390030,282
Dec 10, 20241.40001.40501.38501.40501.405051,314
Dec 9, 20241.40001.40001.40001.40001.40001,151
Dec 6, 20241.40001.40001.35001.39001.390029,234
Dec 5, 20241.40001.40001.40001.40001.4000464
Dec 4, 20241.42001.42001.40001.40001.400018,114
Dec 3, 20241.41001.42001.41001.41001.410018,349
Dec 2, 20241.41001.45001.41001.41001.4100345
Nov 29, 20241.41001.41001.41001.41001.41002,205
Nov 28, 20241.40001.40001.40001.40001.4000-
Nov 27, 20241.40001.40001.40001.40001.4000-
Nov 26, 2024 1:10 Stock Splits
Nov 26, 20241.40001.40001.40001.40001.400022,116
Nov 25, 20241.40001.42501.40001.40001.400016,272
Nov 22, 20241.45001.45001.40001.40001.400013,516
Nov 21, 20241.45001.45001.40001.40001.4000191
Nov 20, 20241.40001.40001.35001.35001.35007,043
Nov 19, 20241.40001.40001.35001.35001.350051,566
Nov 18, 20241.45001.45001.40001.40001.4000386
Nov 15, 20241.40001.40001.40001.40001.40004,537
Nov 14, 20241.42501.42501.40001.40001.40003,488
Nov 13, 20241.40001.40001.40001.40001.4000302
Nov 12, 20241.40001.40001.40001.40001.400012,182
Nov 11, 20241.40001.45001.40001.40001.400018,120
Nov 8, 20241.40001.42501.40001.40001.400021,344
Nov 7, 20241.42501.42501.40001.40001.4000176
Nov 6, 20241.47501.47501.40001.40001.400012,230
Nov 5, 20241.45001.45001.45001.45001.45001,100
Nov 4, 20241.45001.45001.45001.45001.450046,838
Nov 1, 20241.45001.47501.45001.47501.475011,857
Oct 31, 20241.47501.47501.45001.45001.45001,820
Oct 30, 20241.45001.50001.45001.45001.4500112,565
Oct 29, 20241.45001.45001.40001.42501.425014,259
Oct 28, 20241.45001.45001.40001.40001.40004,505
Oct 25, 20241.42501.42501.40001.40001.40002,872
Oct 24, 20241.42501.42501.40001.40001.40001,566
Oct 23, 20241.40001.40001.40001.40001.400026,072
Oct 22, 20241.45001.45001.40001.40001.40003,227
Oct 21, 20241.40001.42501.40001.40001.400016,561
Oct 18, 20241.40001.42501.40001.42501.425026,107
Oct 17, 20241.40001.45001.40001.40001.40003,387
Oct 16, 20241.40001.45001.40001.40001.40007,148
Oct 15, 20241.45001.45001.40001.40001.400013,208
Oct 14, 20241.45001.45001.45001.45001.450029,771
Oct 11, 20241.37501.45001.37501.40001.400048,256
Oct 10, 20241.45001.45001.35001.40001.400034,013
Oct 9, 20241.45001.45001.40001.45001.450041,460
Oct 8, 20241.42501.42501.42501.42501.425015,000
Oct 7, 20241.40001.42501.40001.42501.425010,527
Oct 4, 20241.42501.42501.40001.40001.400041
Oct 3, 20241.40001.40001.40001.40001.400018,234
Oct 2, 20241.40001.40001.40001.40001.4000-
Oct 1, 20241.35001.42501.35001.40001.400013,023
Sep 30, 20241.40001.45001.40001.40001.400013,924
Sep 27, 20241.40001.40001.40001.40001.400015,900
Sep 26, 20241.45001.45001.37501.40001.400030,108
Sep 25, 20241.40001.40001.40001.40001.400011,547
Sep 24, 20241.40001.40001.40001.40001.4000126,352
Sep 23, 20241.40001.42501.40001.40001.400067,770
Sep 20, 20241.45001.45001.42501.42501.425016,417
Sep 19, 20241.40001.45001.40001.42501.425092,001
Sep 18, 20241.40001.45001.40001.45001.450017,168
Sep 17, 20241.40001.42501.40001.40001.400014,236
Sep 16, 20241.40001.45001.40001.40001.400084,844
Sep 13, 20241.40001.40001.40001.40001.400047,404
Sep 12, 20241.40001.40001.35001.35001.350089,748
Sep 11, 20241.40001.40001.35001.35001.350033,916
Sep 10, 20241.40001.40001.35001.35001.350046,294
Sep 9, 20241.37501.40001.35001.37501.375027,083
Sep 6, 20241.40001.40001.35001.40001.400087,353
Sep 5, 20241.40001.40001.40001.40001.4000-
Sep 4, 20241.40001.40001.40001.40001.4000-
Sep 3, 20241.40001.40001.40001.40001.40002,000
Sep 2, 20241.40001.45001.40001.40001.4000134,007
Aug 30, 20241.37501.40001.35001.35001.35005,054
Aug 29, 20241.40001.40001.40001.40001.4000-
Aug 28, 20241.40001.45001.35001.40001.4000247,319
Aug 27, 20241.45001.45001.45001.45001.450019,045
Aug 26, 20241.55001.55001.45001.45001.450069,141
Aug 23, 20241.60001.60001.50001.55001.5500276,298
Aug 22, 20241.45001.45001.45001.45001.450082,889
Aug 21, 20241.50001.50001.45001.45001.450035,025
Aug 20, 20241.45001.50001.42501.50001.500019,575
Aug 19, 20241.45001.45001.42501.42501.425054,664
Aug 16, 20241.45001.50001.40001.40001.400092,477
Aug 15, 20241.45001.50001.45001.45001.45004,244
Aug 14, 20241.45001.45001.45001.45001.450037,786
Aug 13, 20241.45001.45001.45001.45001.450015,017
Aug 12, 20241.42501.45001.42501.42501.425025,443
Aug 9, 20241.45001.45001.42501.42501.425029,143
Aug 8, 20241.42501.45001.40001.40001.4000108,843
Aug 7, 20241.42501.45001.42501.45001.450020,617
Aug 6, 20241.40001.45001.40001.40001.400068,800
Aug 5, 20241.40001.45001.40001.40001.400024,920
Aug 2, 20241.45001.50001.42501.45001.450026,780
Aug 1, 20241.40001.45001.40001.45001.45005,784
Jul 31, 20241.45001.45001.40001.40001.400015,017
Jul 30, 20241.45001.45001.45001.45001.450011,000
Jul 29, 20241.45001.45001.42501.45001.450059,898
Jul 26, 20241.45001.45001.42501.45001.450030,437
Jul 25, 20241.42501.45001.42501.42501.42501,934
Jul 24, 20241.42501.45001.40001.40001.400017,790
Jul 23, 20241.40001.45001.40001.45001.450012,122
Jul 22, 20241.45001.45001.40001.42501.42503,270
Jul 19, 20241.45001.45001.40001.40001.400039,610
Jul 18, 20241.50001.50001.42501.42501.42501,312
Jul 17, 20241.45001.50001.45001.45001.450010,306
Jul 16, 20241.40001.50001.40001.45001.450019,115
Jul 15, 20241.45001.45001.45001.45001.45006,934
Jul 12, 20241.50001.50001.45001.45001.450050,077
Jul 11, 20241.50001.50001.40001.50001.5000167,392
Jul 10, 20241.45001.50001.45001.50001.500032,745
Jul 9, 20241.50001.55001.50001.50001.500024,315
Jul 8, 20241.50001.60001.50001.55001.550076,810
Jul 5, 20241.50001.50001.50001.50001.500017,690
Jul 4, 20241.50001.50001.50001.50001.50004
Jul 3, 20241.45001.45001.45001.45001.45005,670
Jul 2, 20241.42501.45001.40001.40001.40003,445
Jul 1, 20241.45001.50001.40001.50001.50008,363
Jun 28, 20241.40001.50001.40001.50001.500025,861
Jun 27, 20241.45001.50001.40001.40001.40003,500
Jun 26, 20241.45001.47501.45001.47501.475017,114
Jun 25, 20241.45001.45001.45001.45001.450053,278
Jun 24, 20241.50001.50001.40001.40001.400069,901
Jun 21, 20241.40001.50001.40001.50001.5000115,291
Jun 20, 20241.45001.45001.40001.45001.450013,958
Jun 19, 20241.45001.45001.45001.45001.450018,790
Jun 18, 20241.45001.50001.45001.50001.500019,120
Jun 17, 20241.40001.45001.40001.45001.45002,896
Jun 14, 20241.42501.45001.40001.45001.45006,311
Jun 13, 20241.45001.45001.40001.45001.450018,731
Jun 12, 20241.40001.45001.40001.40001.400045,439
Jun 11, 20241.40001.45001.40001.40001.400030,515
Jun 7, 20241.40001.45001.40001.45001.45003,161
Jun 6, 20241.50001.50001.45001.45001.450049,055
Jun 5, 20241.45001.50001.45001.50001.500027,571
Jun 4, 20241.47501.50001.45001.45001.450024,877
Jun 3, 20241.50001.50001.50001.50001.500020,600
May 31, 20241.45001.50001.45001.50001.5000703
May 30, 20241.45001.50001.45001.50001.500049,828
May 29, 20241.45001.45001.45001.45001.45002,529
May 28, 20241.45001.45001.45001.45001.450047,394
May 27, 20241.45001.45001.42501.45001.450038,736
May 24, 20241.45001.47501.45001.47501.475014,073
May 23, 20241.45001.50001.45001.45001.450059,776
May 22, 20241.42501.45001.42501.45001.450021,463
May 21, 20241.37501.45001.37501.45001.450071,363
May 20, 20241.35001.40001.35001.37501.3750123,223
May 17, 20241.35001.40001.35001.40001.400061,059
May 16, 20241.35001.40001.35001.40001.400033,717
May 15, 20241.40001.40001.35001.35001.35002,414
May 14, 20241.35001.35001.35001.35001.350025,000
May 13, 20241.40001.40001.35001.37501.375040,117
May 10, 20241.35001.40001.35001.37501.3750103,842
May 9, 20241.40001.40001.35001.40001.400045,890
May 8, 20241.35001.40001.35001.40001.400016,121
May 7, 20241.35001.37501.30001.35001.3500103,272
May 6, 20241.35001.40001.30001.40001.4000109,773
May 3, 20241.40001.40001.35001.35001.350085,683
May 2, 20241.40001.40001.35001.40001.4000157,598
May 1, 20241.45001.45001.37501.40001.4000225,686
Apr 30, 20241.35001.40001.35001.40001.400030,113
Apr 29, 20241.40001.42501.37501.40001.400013,776
Apr 26, 20241.40001.40001.35001.40001.400049,134
Apr 24, 20241.40001.40001.35001.40001.400026,609
Apr 23, 20241.40001.40001.37501.40001.400021,034
Apr 22, 20241.35001.40001.35001.35001.350011,185
Apr 19, 20241.37501.40001.35001.40001.40001,607
Apr 18, 20241.40001.40001.35001.35001.35005,479
Apr 17, 20241.35001.40001.35001.40001.400018,169
Apr 16, 20241.35001.35001.35001.35001.3500-
Apr 15, 20241.40001.40001.35001.35001.350013,389
Apr 12, 20241.40001.40001.37501.40001.400033,298
Apr 11, 20241.35001.37501.35001.35001.350087,394
Apr 10, 20241.35001.35001.35001.35001.3500-

Related Tickers

CI1.AX Credit Intelligence Limited
0.1100
0.00%
 
RBR.AX RBR Group Limited
0.0010
0.00%
 
SSH.AX SSH Group Limited
0.1450
0.00%
 
EAX.AX Energy Action Limited
0.3700
-1.33%
 
STG.AX Straker Limited
0.4800
+6.67%
 
CUP.AX Count Limited
0.7300
+4.29%
 
IPH.AX IPH Limited
4.4700
+3.23%
 
SIQ.AX Smartgroup Corporation Ltd
7.47
+4.99%
 
MAD.AX Mader Group Limited
5.70
+4.20%
 
BXB.AX Brambles Limited
21.14
+3.70%