Boom Logistics Ltd BOL
ASX · Australia · Finance
AUD 2.42+0.04 (+1.68%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 2.42 | +1.68% | AUD 2.40 | AUD 2.43 | AUD 2.38 | 67.18K |
| 2026-10-01 | AUD 2.38 | -0.83% | AUD 2.39 | AUD 2.39 | AUD 2.35 | 89.92K |
| 2026-09-30 | AUD 2.40 | +3.90% | AUD 2.31 | AUD 2.42 | AUD 2.27 | 125.29K |
| 2026-09-29 | AUD 2.31 | +0.43% | AUD 2.30 | AUD 2.31 | AUD 2.28 |
| 67.55K |
| 2026-09-28 | AUD 2.30 | +0.88% | AUD 2.28 | AUD 2.30 | AUD 2.27 | 179.76K |
| 2026-09-25 | AUD 2.28 | -0.87% | AUD 2.29 | AUD 2.30 | AUD 2.24 | 79.55K |
| 2026-09-24 | AUD 2.30 | +4.07% | AUD 2.22 | AUD 2.33 | AUD 2.21 | 341.41K |
| 2026-09-23 | AUD 2.21 | -0.45% | AUD 2.19 | AUD 2.21 | AUD 2.19 | 16.79K |
| 2026-09-22 | AUD 2.22 | -0.45% | AUD 2.22 | AUD 2.23 | AUD 2.17 | 45.11K |
| 2026-09-21 | AUD 2.23 | +1.36% | AUD 2.21 | AUD 2.23 | AUD 2.21 | 31.94K |
| 2026-09-18 | AUD 2.20 | +0.46% | AUD 2.20 | AUD 2.23 | AUD 2.19 | 105.69K |
| 2026-09-17 | AUD 2.19 | +1.86% | AUD 2.17 | AUD 2.26 | AUD 2.17 | 146.86K |
| 2026-09-16 | AUD 2.15 | -0.46% | AUD 2.16 | AUD 2.17 | AUD 2.14 | 40.85K |
| 2026-09-15 | AUD 2.16 | -1.37% | AUD 2.19 | AUD 2.19 | AUD 2.15 | 43.02K |
| 2026-09-14 | AUD 2.19 | 0.00% | AUD 2.18 | AUD 2.19 | AUD 2.16 | 57.31K |
| 2026-09-11 | AUD 2.19 | 0.00% | AUD 2.19 | AUD 2.19 | AUD 2.13 | 331.77K |
| 2026-09-10 | AUD 2.19 | +1.39% | AUD 2.17 | AUD 2.19 | AUD 2.16 | 91.73K |
| 2026-09-09 | AUD 2.16 | -3.14% | AUD 2.22 | AUD 2.22 | AUD 2.16 | 12.97K |
| 2026-09-08 | AUD 2.23 | -0.45% | AUD 2.20 | AUD 2.23 | AUD 2.16 | 93.80K |
| 2026-09-07 | AUD 2.24 | 0.00% | AUD 2.23 | AUD 2.24 | AUD 2.21 | 33.83K |
| 2026-09-04 | AUD 2.24 | +0.90% | AUD 2.23 | AUD 2.24 | AUD 2.22 | 69.85K |
| 2026-09-03 | AUD 2.22 | +1.37% | AUD 2.22 | AUD 2.23 | AUD 2.21 | 34.44K |
| 2026-09-02 | AUD 2.19 | -1.35% | AUD 2.20 | AUD 2.20 | AUD 2.17 | 20.85K |
| 2026-09-01 | AUD 2.22 | 0.00% | AUD 2.22 | AUD 2.25 | AUD 2.20 | 24.56K |
| 2026-08-31 | AUD 2.22 | -3.48% | AUD 2.29 | AUD 2.29 | AUD 2.20 | 57.15K |
| 2026-08-28 | AUD 2.30 | +6.48% | AUD 2.18 | AUD 2.35 | AUD 2.18 | 147.28K |
| 2026-08-27 | AUD 2.16 | -0.92% | AUD 2.17 | AUD 2.18 | AUD 2.15 | 57.65K |
| 2026-08-26 | AUD 2.18 | +2.35% | AUD 2.19 | AUD 2.19 | AUD 2.15 | 17.03K |
| 2026-08-25 | AUD 2.13 | -2.29% | AUD 2.20 | AUD 2.22 | AUD 2.12 | 96.64K |
| 2026-08-24 | AUD 2.18 | +2.83% | AUD 2.15 | AUD 2.19 | AUD 2.12 | 31.18K |
| 2026-08-21 | AUD 2.12 | -0.93% | AUD 2.14 | AUD 2.14 | AUD 2.11 | 32.53K |
| 2026-08-20 | AUD 2.14 | 0.00% | AUD 2.15 | AUD 2.17 | AUD 2.14 | 42.41K |
| 2026-08-19 | AUD 2.14 | +4.39% | AUD 2.05 | AUD 2.20 | AUD 1.99 | 152.29K |
| 2026-08-18 | AUD 2.05 | +3.02% | AUD 2.00 | AUD 2.07 | AUD 2.00 | 109.83K |
| 2026-08-17 | AUD 1.99 | -0.50% | AUD 2.04 | AUD 2.04 | AUD 1.98 | 37.84K |
| 2026-08-14 | AUD 2.00 | +2.56% | AUD 1.95 | AUD 2.03 | AUD 1.93 | 53.18K |
| 2026-08-13 | AUD 1.95 | -1.02% | AUD 1.98 | AUD 1.98 | AUD 1.92 | 16.22K |
| 2026-08-12 | AUD 1.97 | +2.34% | AUD 1.97 | AUD 1.97 | AUD 1.97 | 541 |
| 2026-08-11 | AUD 1.92 | +1.05% | AUD 1.91 | AUD 1.92 | AUD 1.85 | 88.42K |
| 2026-08-10 | AUD 1.90 | +0.26% | AUD 1.90 | AUD 1.92 | AUD 1.89 | 30.61K |
| 2026-08-07 | AUD 1.90 | 0.00% | AUD 1.92 | AUD 1.92 | AUD 1.88 | 67.27K |
| 2026-08-06 | AUD 1.90 | -1.81% | AUD 1.98 | AUD 1.98 | AUD 1.88 | 64.32K |
| 2026-08-05 | AUD 1.93 | +3.48% | AUD 1.89 | AUD 1.98 | AUD 1.89 | 63.83K |
| 2026-08-04 | AUD 1.87 | -0.27% | AUD 1.89 | AUD 1.89 | AUD 1.87 | 5.69K |
| 2026-08-03 | AUD 1.88 | -0.27% | AUD 1.87 | AUD 1.91 | AUD 1.86 | 32.59K |
| 2026-07-31 | AUD 1.88 | -0.53% | AUD 1.97 | AUD 1.97 | AUD 1.88 | 37.89K |
| 2026-07-30 | AUD 1.89 | +0.53% | AUD 1.95 | AUD 1.95 | AUD 1.86 | 14.88K |
| 2026-07-29 | AUD 1.88 | +2.73% | AUD 1.85 | AUD 1.98 | AUD 1.85 | 10.43K |
| 2026-07-28 | AUD 1.83 | -1.08% | AUD 1.88 | AUD 2.02 | AUD 1.83 | 19.26K |
| 2026-07-27 | AUD 1.85 | 0.00% | AUD 1.83 | AUD 1.90 | AUD 1.79 | 186.78K |
| 2026-07-24 | AUD 1.85 | -0.80% | AUD 1.91 | AUD 1.92 | AUD 1.85 | 112.29K |
| 2026-07-23 | AUD 1.87 | -4.85% | AUD 1.87 | AUD 1.97 | AUD 1.87 | 59.54K |
| 2026-07-22 | AUD 1.96 | +4.81% | AUD 1.85 | AUD 1.96 | AUD 1.85 | 23.66K |
| 2026-07-21 | AUD 1.87 | -1.58% | AUD 1.88 | AUD 1.92 | AUD 1.78 | 96.08K |
| 2026-07-20 | AUD 1.90 | -3.80% | AUD 1.95 | AUD 1.95 | AUD 1.86 | 100.65K |
| 2026-07-17 | AUD 1.98 | -1.25% | AUD 2.01 | AUD 2.01 | AUD 1.95 | 71.63K |
| 2026-07-16 | AUD 2.00 | -0.99% | AUD 2.00 | AUD 2.04 | AUD 1.98 | 42.70K |
| 2026-07-15 | AUD 2.02 | -3.35% | AUD 2.07 | AUD 2.11 | AUD 2.01 | 41.87K |
| 2026-07-14 | AUD 2.09 | -4.13% | AUD 2.15 | AUD 2.15 | AUD 2.05 | 29.82K |
| 2026-07-13 | AUD 2.18 | 0.00% | AUD 2.18 | AUD 2.19 | AUD 2.15 | 15.39K |
| 2026-07-10 | AUD 2.18 | +1.40% | AUD 2.16 | AUD 2.28 | AUD 2.16 | 73.01K |
| 2026-07-09 | AUD 2.15 | -1.38% | AUD 2.17 | AUD 2.22 | AUD 2.09 | 13.30K |
| 2026-07-08 | AUD 2.18 | -4.80% | AUD 2.31 | AUD 2.31 | AUD 2.09 | 106.71K |
| 2026-07-07 | AUD 2.29 | +0.44% | AUD 2.28 | AUD 2.34 | AUD 2.22 | 60.46K |
| 2026-07-06 | AUD 2.28 | +6.05% | AUD 2.17 | AUD 2.28 | AUD 2.15 | 77.17K |
| 2026-07-03 | AUD 2.15 | -2.71% | AUD 2.19 | AUD 2.19 | AUD 2.15 | 16.03K |
| 2026-07-02 | AUD 2.21 | +1.84% | AUD 2.17 | AUD 2.21 | AUD 2.14 | 49.32K |
| 2026-07-01 | AUD 2.17 | +1.88% | AUD 2.17 | AUD 2.18 | AUD 2.13 | 23.89K |
| 2026-06-30 | AUD 2.13 | +0.47% | AUD 2.14 | AUD 2.22 | AUD 2.13 | 149.73K |
| 2026-06-29 | AUD 2.12 | -1.85% | AUD 2.15 | AUD 2.17 | AUD 2.12 | 55.52K |
| 2026-06-26 | AUD 2.16 | -0.46% | AUD 2.14 | AUD 2.17 | AUD 2.12 | 71.14K |
| 2026-06-25 | AUD 2.17 | -1.81% | AUD 2.17 | AUD 2.19 | AUD 2.10 | 107.96K |
| 2026-06-24 | AUD 2.21 | +0.45% | AUD 2.20 | AUD 2.21 | AUD 2.17 | 19.10K |
| 2026-06-23 | AUD 2.20 | +1.38% | AUD 2.18 | AUD 2.25 | AUD 2.16 | 123.96K |
| 2026-06-22 | AUD 2.17 | -2.69% | AUD 2.23 | AUD 2.23 | AUD 2.16 | 151.11K |
| 2026-06-19 | AUD 2.23 | -5.11% | AUD 2.35 | AUD 2.35 | AUD 2.14 | 143.19K |
| 2026-06-18 | AUD 2.35 | -1.26% | AUD 2.35 | AUD 2.37 | AUD 2.29 | 107.95K |
| 2026-06-17 | AUD 2.38 | +3.93% | AUD 2.26 | AUD 2.38 | AUD 2.26 | 298.85K |
| 2026-06-16 | AUD 2.29 | +4.09% | AUD 2.26 | AUD 2.33 | AUD 2.22 | 410.31K |
| 2026-06-15 | AUD 2.20 | +10.00% | AUD 2.05 | AUD 2.20 | AUD 2.00 | 283.55K |
| 2026-06-12 | AUD 2.00 | +2.30% | AUD 1.96 | AUD 2.06 | AUD 1.96 | 157.64K |
| 2026-06-11 | AUD 1.96 | -4.63% | AUD 2.02 | AUD 2.05 | AUD 1.96 | 44.59K |
| 2026-06-10 | AUD 2.05 | +3.54% | AUD 1.99 | AUD 2.07 | AUD 1.98 | 366.62K |
| 2026-06-09 | AUD 1.98 | +7.03% | AUD 1.86 | AUD 1.99 | AUD 1.86 | 281.36K |
| 2026-06-05 | AUD 1.85 | +3.93% | AUD 1.78 | AUD 1.86 | AUD 1.77 | 1.69M |
| 2026-06-04 | AUD 1.78 | 0.00% | AUD 1.77 | AUD 1.78 | AUD 1.77 | 638.22K |
| 2026-06-03 | AUD 1.78 | 0.00% | AUD 1.77 | AUD 1.78 | AUD 1.77 | 118.90K |
| 2026-06-02 | AUD 1.78 | 0.00% | AUD 1.78 | AUD 1.78 | AUD 1.77 | 33.64K |
| 2026-06-01 | AUD 1.78 | 0.00% | AUD 1.77 | AUD 1.78 | AUD 1.77 | 453.73K |
| 2026-05-29 | AUD 1.78 | 0.00% | AUD 1.77 | AUD 1.78 | AUD 1.77 | 52.30K |