ASX - Delayed Quote • AUD
Boss Energy Limited (BOE.AX)
At close: 3:59 PM GMT+10
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 4.7900 | 4.8100 | 4.5600 | 4.5800 | 4.5800 | 2,507,686 |
| Apr 22, 2024 | 4.6900 | 4.8500 | 4.6800 | 4.7600 | 4.7600 | 4,692,031 |
| Apr 19, 2024 | 4.5200 | 4.6500 | 4.3800 | 4.5900 | 4.5900 | 5,126,547 |
| Apr 18, 2024 | 4.4500 | 4.7100 | 4.4400 | 4.6100 | 4.6100 | 3,309,179 |
| Apr 17, 2024 | 4.6400 | 4.6600 | 4.5000 | 4.5000 | 4.5000 | 4,208,368 |
| Apr 16, 2024 | 4.9000 | 4.9500 | 4.6600 | 4.6600 | 4.6600 | 3,907,168 |
| Apr 15, 2024 | 4.8800 | 5.0400 | 4.8800 | 4.9900 | 4.9900 | 1,964,935 |
| Apr 12, 2024 | 4.8800 | 5.0350 | 4.8500 | 5.0300 | 5.0300 | 3,470,301 |
| Apr 11, 2024 | 4.8400 | 4.8700 | 4.7300 | 4.7800 | 4.7800 | 2,193,110 |
| Apr 10, 2024 | 4.8700 | 4.9600 | 4.8200 | 4.8400 | 4.8400 | 1,801,628 |
| Apr 9, 2024 | 4.9500 | 4.9500 | 4.8000 | 4.9300 | 4.9300 | 2,781,348 |
| Apr 8, 2024 | 5.0100 | 5.0200 | 4.7700 | 4.9700 | 4.9700 | 2,815,617 |
| Apr 5, 2024 | 5.0100 | 5.0700 | 4.9500 | 5.0300 | 5.0300 | 2,419,909 |
| Apr 4, 2024 | 5.1000 | 5.2000 | 5.0750 | 5.1300 | 5.1300 | 3,382,748 |
| Apr 3, 2024 | 5.0700 | 5.2000 | 4.9200 | 4.9400 | 4.9400 | 3,889,772 |
| Apr 2, 2024 | 5.0100 | 5.0900 | 4.8650 | 4.9500 | 4.9500 | 4,269,354 |
| Mar 28, 2024 | 4.7100 | 4.7700 | 4.6400 | 4.7700 | 4.7700 | 4,124,368 |
| Mar 27, 2024 | 4.7800 | 4.8100 | 4.6300 | 4.6300 | 4.6300 | 2,195,244 |
| Mar 26, 2024 | 4.8300 | 4.9200 | 4.7800 | 4.7800 | 4.7800 | 1,796,670 |
| Mar 25, 2024 | 4.9400 | 4.9600 | 4.8400 | 4.9100 | 4.9100 | 1,768,008 |
| Mar 22, 2024 | 4.9700 | 5.0000 | 4.8200 | 4.9200 | 4.9200 | 4,545,758 |
| Mar 21, 2024 | 4.8700 | 5.0100 | 4.8700 | 4.9500 | 4.9500 | 5,214,014 |
| Mar 20, 2024 | 4.8500 | 4.9000 | 4.7800 | 4.8300 | 4.8300 | 2,371,481 |
| Mar 19, 2024 | 4.8800 | 4.9750 | 4.8150 | 4.8200 | 4.8200 | 2,241,148 |
| Mar 18, 2024 | 4.7500 | 4.8600 | 4.7000 | 4.8500 | 4.8500 | 2,039,172 |
| Mar 15, 2024 | 4.6200 | 4.7200 | 4.5900 | 4.7000 | 4.7000 | 10,324,991 |
| Mar 14, 2024 | 4.6000 | 4.6300 | 4.5000 | 4.6100 | 4.6100 | 3,847,614 |
| Mar 13, 2024 | 4.7000 | 4.7400 | 4.6500 | 4.7300 | 4.7300 | 1,973,677 |
| Mar 12, 2024 | 4.6700 | 4.7300 | 4.6000 | 4.7300 | 4.7300 | 2,637,461 |
| Mar 11, 2024 | 4.7300 | 4.7700 | 4.5900 | 4.7100 | 4.7100 | 3,245,260 |
| Mar 8, 2024 | 4.9400 | 4.9900 | 4.8300 | 4.8500 | 4.8500 | 3,455,030 |
| Mar 7, 2024 | 4.8900 | 4.8900 | 4.7200 | 4.7600 | 4.7600 | 2,191,770 |
| Mar 6, 2024 | 4.7700 | 4.8150 | 4.7300 | 4.7600 | 4.7600 | 1,875,331 |
| Mar 5, 2024 | 4.8400 | 4.8700 | 4.7600 | 4.8300 | 4.8300 | 2,318,178 |
| Mar 4, 2024 | 4.9500 | 5.0600 | 4.9000 | 4.9300 | 4.9300 | 4,634,255 |
| Mar 1, 2024 | 4.9000 | 4.9500 | 4.7000 | 4.7700 | 4.7700 | 5,385,884 |
| Feb 29, 2024 | 4.8600 | 5.0300 | 4.7500 | 5.0200 | 5.0200 | 5,523,927 |
| Feb 28, 2024 | 4.8100 | 4.9200 | 4.8100 | 4.9100 | 4.9100 | 3,434,504 |
| Feb 27, 2024 | 4.6900 | 4.8250 | 4.6800 | 4.7000 | 4.7000 | 2,603,034 |
| Feb 26, 2024 | 4.4500 | 4.6800 | 4.4000 | 4.6700 | 4.6700 | 5,036,258 |
| Feb 23, 2024 | 4.6400 | 4.6700 | 4.5350 | 4.5800 | 4.5800 | 4,207,796 |
| Feb 22, 2024 | 4.7500 | 4.7850 | 4.6000 | 4.6900 | 4.6900 | 4,536,760 |
| Feb 21, 2024 | 4.9300 | 4.9500 | 4.7400 | 4.7800 | 4.7800 | 4,843,402 |
| Feb 20, 2024 | 5.2400 | 5.2400 | 5.0800 | 5.1000 | 5.1000 | 1,850,329 |
| Feb 19, 2024 | 5.1300 | 5.2600 | 5.1000 | 5.2100 | 5.2100 | 1,914,693 |
| Feb 16, 2024 | 5.3000 | 5.3300 | 5.1300 | 5.1600 | 5.1600 | 2,138,405 |
| Feb 15, 2024 | 5.3000 | 5.3800 | 5.2600 | 5.2800 | 5.2800 | 1,576,523 |
| Feb 14, 2024 | 5.1800 | 5.3500 | 5.1600 | 5.3500 | 5.3500 | 1,661,008 |
| Feb 13, 2024 | 5.2300 | 5.4000 | 5.1850 | 5.3700 | 5.3700 | 3,347,719 |
| Feb 12, 2024 | 5.2700 | 5.4400 | 5.2000 | 5.2400 | 5.2400 | 3,577,462 |
| Feb 9, 2024 | 5.6900 | 5.7000 | 5.1850 | 5.2300 | 5.2300 | 11,420,471 |
| Feb 8, 2024 | 5.9200 | 6.0600 | 5.8300 | 5.9900 | 5.9900 | 2,991,012 |
| Feb 7, 2024 | 5.9800 | 5.9900 | 5.8500 | 5.9200 | 5.9200 | 4,037,424 |
| Feb 6, 2024 | 5.9000 | 6.0900 | 5.8600 | 6.0500 | 6.0500 | 3,020,897 |
| Feb 5, 2024 | 6.0800 | 6.0800 | 5.8600 | 6.0500 | 6.0500 | 3,237,163 |
| Feb 2, 2024 | 5.9800 | 6.1150 | 5.9300 | 6.1100 | 6.1100 | 6,250,221 |
| Feb 1, 2024 | 5.5200 | 5.6850 | 5.4600 | 5.6600 | 5.6600 | 2,501,093 |
| Jan 31, 2024 | 5.5700 | 5.7800 | 5.5100 | 5.5700 | 5.5700 | 5,871,860 |
| Jan 30, 2024 | 5.4000 | 5.5150 | 5.4000 | 5.4700 | 5.4700 | 2,531,242 |
| Jan 29, 2024 | 5.3500 | 5.4500 | 5.1600 | 5.3300 | 5.3300 | 4,913,519 |
| Jan 25, 2024 | 5.5000 | 5.6000 | 5.4000 | 5.5800 | 5.5800 | 3,311,700 |
| Jan 24, 2024 | 5.4400 | 5.5900 | 5.4150 | 5.4600 | 5.4600 | 1,918,462 |
| Jan 23, 2024 | 5.3300 | 5.5500 | 5.2600 | 5.4000 | 5.4000 | 3,188,408 |
| Jan 22, 2024 | 5.4300 | 5.4800 | 5.2400 | 5.2900 | 5.2900 | 3,240,219 |
| Jan 19, 2024 | 5.6300 | 5.6700 | 5.3500 | 5.4000 | 5.4000 | 2,508,704 |
| Jan 18, 2024 | 5.5000 | 5.5800 | 5.3500 | 5.5800 | 5.5800 | 3,000,762 |
| Jan 17, 2024 | 5.4500 | 5.6500 | 5.4200 | 5.5000 | 5.5000 | 3,421,188 |
| Jan 16, 2024 | 5.5800 | 5.6400 | 5.4200 | 5.5400 | 5.5400 | 3,359,018 |
| Jan 15, 2024 | 5.4500 | 5.6000 | 5.3700 | 5.5200 | 5.5200 | 3,234,367 |
| Jan 12, 2024 | 4.9800 | 5.1900 | 4.9600 | 5.0900 | 5.0900 | 4,338,595 |
| Jan 11, 2024 | 4.9200 | 5.0000 | 4.8000 | 4.8500 | 4.8500 | 3,288,773 |
| Jan 10, 2024 | 4.7500 | 5.0250 | 4.7500 | 4.9500 | 4.9500 | 5,347,439 |
| Jan 9, 2024 | 4.6000 | 4.7300 | 4.5800 | 4.6300 | 4.6300 | 3,938,899 |
| Jan 8, 2024 | 4.2700 | 4.6700 | 4.2600 | 4.5900 | 4.5900 | 5,392,243 |
| Jan 5, 2024 | 4.2900 | 4.4200 | 4.2200 | 4.2300 | 4.2300 | 2,024,069 |
| Jan 4, 2024 | 4.2000 | 4.3100 | 4.1700 | 4.2700 | 4.2700 | 1,179,562 |
| Jan 3, 2024 | 4.1500 | 4.2500 | 4.1300 | 4.2300 | 4.2300 | 1,852,507 |
| Jan 2, 2024 | 4.0300 | 4.2900 | 4.0200 | 4.2600 | 4.2600 | 2,439,847 |
| Dec 29, 2023 | 4.0200 | 4.0700 | 3.9800 | 4.0300 | 4.0300 | 2,598,904 |
| Dec 28, 2023 | 4.2400 | 4.2800 | 4.0200 | 4.0700 | 4.0700 | 3,244,337 |
| Dec 27, 2023 | 4.3700 | 4.3900 | 4.2100 | 4.2300 | 4.2300 | 2,699,783 |
| Dec 22, 2023 | 4.1400 | 4.3900 | 4.1200 | 4.3500 | 4.3500 | 3,283,058 |
| Dec 21, 2023 | 4.1700 | 4.1700 | 4.0100 | 4.0800 | 4.0800 | 3,734,956 |
| Dec 20, 2023 | 4.0800 | 4.1600 | 3.9950 | 4.1300 | 4.1300 | 2,736,744 |
| Dec 19, 2023 | 4.1900 | 4.2000 | 4.0400 | 4.1100 | 4.1100 | 3,627,585 |
| Dec 18, 2023 | 4.0300 | 4.1800 | 4.0300 | 4.1700 | 4.1700 | 2,062,486 |
| Dec 15, 2023 | 4.0000 | 4.1800 | 3.9400 | 4.0200 | 4.0200 | 20,071,585 |
| Dec 14, 2023 | 3.8300 | 3.9500 | 3.7800 | 3.9300 | 3.9300 | 2,726,900 |
| Dec 13, 2023 | 3.8500 | 3.8800 | 3.7500 | 3.8000 | 3.8000 | 2,318,963 |
| Dec 12, 2023 | 3.8700 | 3.9300 | 3.7900 | 3.8200 | 3.8200 | 3,070,204 |
| Dec 11, 2023 | 3.9400 | 3.9600 | 3.8600 | 3.9200 | 3.9200 | 2,770,593 |
| Dec 8, 2023 | 3.8100 | 3.9600 | 3.8100 | 3.9500 | 3.9500 | 4,739,324 |
| Dec 7, 2023 | 4.0100 | 4.0500 | 3.8200 | 3.8200 | 3.8200 | 5,704,345 |
| Dec 6, 2023 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Dec 5, 2023 | 4.2600 | 4.2600 | 4.1100 | 4.1500 | 4.1500 | 1,650,737 |
| Dec 4, 2023 | 4.3300 | 4.3700 | 4.1800 | 4.2600 | 4.2600 | 2,386,944 |
| Dec 1, 2023 | 4.2500 | 4.3700 | 4.2400 | 4.2600 | 4.2600 | 2,480,368 |
| Nov 30, 2023 | 4.1300 | 4.1700 | 3.9900 | 4.1700 | 4.1700 | 4,023,737 |
| Nov 29, 2023 | 4.3600 | 4.4050 | 4.1850 | 4.2500 | 4.2500 | 2,128,987 |
| Nov 28, 2023 | 4.4900 | 4.4900 | 4.3200 | 4.4200 | 4.4200 | 1,407,857 |
| Nov 27, 2023 | 4.4000 | 4.4900 | 4.3400 | 4.4200 | 4.4200 | 1,242,212 |
| Nov 24, 2023 | 4.4500 | 4.5000 | 4.3900 | 4.4100 | 4.4100 | 1,495,766 |
| Nov 23, 2023 | 4.2800 | 4.3500 | 4.1800 | 4.3200 | 4.3200 | 1,579,239 |
| Nov 22, 2023 | 4.3100 | 4.3100 | 4.1200 | 4.2400 | 4.2400 | 1,963,261 |
| Nov 21, 2023 | 4.3200 | 4.3900 | 4.2700 | 4.3400 | 4.3400 | 1,469,404 |
| Nov 20, 2023 | 4.2100 | 4.3000 | 4.1800 | 4.2000 | 4.2000 | 2,157,842 |
| Nov 17, 2023 | 4.2300 | 4.2600 | 4.1000 | 4.1500 | 4.1500 | 2,471,452 |
| Nov 16, 2023 | 4.2600 | 4.2700 | 3.9950 | 4.1000 | 4.1000 | 3,414,058 |
| Nov 15, 2023 | 4.4800 | 4.4800 | 4.2500 | 4.3400 | 4.3400 | 1,657,421 |
| Nov 14, 2023 | 4.4100 | 4.4700 | 4.3400 | 4.4000 | 4.4000 | 3,046,853 |
| Nov 13, 2023 | 4.2000 | 4.2450 | 4.1700 | 4.2100 | 4.2100 | 1,389,254 |
| Nov 10, 2023 | 4.2500 | 4.2800 | 4.1300 | 4.1600 | 4.1600 | 1,984,787 |
| Nov 9, 2023 | 4.2400 | 4.2500 | 4.0950 | 4.1300 | 4.1300 | 2,887,543 |
| Nov 8, 2023 | 4.3500 | 4.3800 | 4.2300 | 4.3200 | 4.3200 | 1,076,089 |
| Nov 7, 2023 | 4.2500 | 4.3500 | 4.2200 | 4.3200 | 4.3200 | 900,130 |
| Nov 6, 2023 | 4.5000 | 4.5200 | 4.2900 | 4.3500 | 4.3500 | 2,044,353 |
| Nov 3, 2023 | 4.6700 | 4.6800 | 4.4800 | 4.5600 | 4.5600 | 1,606,986 |
| Nov 2, 2023 | 4.5500 | 4.6900 | 4.5400 | 4.6000 | 4.6000 | 1,692,267 |
| Nov 1, 2023 | 4.5500 | 4.6700 | 4.4900 | 4.5300 | 4.5300 | 2,797,681 |
| Oct 31, 2023 | 4.4500 | 4.4800 | 4.3000 | 4.3200 | 4.3200 | 1,425,930 |
| Oct 30, 2023 | 4.4500 | 4.4800 | 4.3300 | 4.3700 | 4.3700 | 1,331,595 |
| Oct 27, 2023 | 4.5100 | 4.5500 | 4.4300 | 4.5100 | 4.5100 | 1,607,814 |
| Oct 26, 2023 | 4.7000 | 4.8600 | 4.5900 | 4.6300 | 4.6300 | 2,917,312 |
| Oct 25, 2023 | 4.5800 | 4.7400 | 4.5700 | 4.6900 | 4.6900 | 2,448,797 |
| Oct 24, 2023 | 4.4000 | 4.6000 | 4.3900 | 4.5400 | 4.5400 | 2,230,203 |
| Oct 23, 2023 | 4.5000 | 4.5600 | 4.3300 | 4.3400 | 4.3400 | 2,307,526 |
| Oct 20, 2023 | 4.5400 | 4.5800 | 4.3500 | 4.4500 | 4.4500 | 2,128,607 |
| Oct 19, 2023 | 4.3400 | 4.4700 | 4.3000 | 4.4400 | 4.4400 | 1,304,977 |
| Oct 18, 2023 | 4.2600 | 4.4000 | 4.2600 | 4.3400 | 4.3400 | 1,711,630 |
| Oct 17, 2023 | 4.2900 | 4.3500 | 4.1600 | 4.1700 | 4.1700 | 2,242,712 |
| Oct 16, 2023 | 4.3000 | 4.3400 | 4.2100 | 4.3000 | 4.3000 | 2,408,592 |
| Oct 13, 2023 | 4.2600 | 4.4100 | 4.2200 | 4.3700 | 4.3700 | 2,330,792 |
| Oct 12, 2023 | 4.5000 | 4.5200 | 4.3200 | 4.3400 | 4.3400 | 2,304,064 |
| Oct 11, 2023 | 4.4700 | 4.6500 | 4.4600 | 4.6200 | 4.6200 | 2,883,938 |
| Oct 10, 2023 | 4.5000 | 4.5400 | 4.2800 | 4.3300 | 4.3300 | 4,097,544 |
| Oct 9, 2023 | 4.6700 | 4.6700 | 4.5300 | 4.5500 | 4.5500 | 1,565,490 |
| Oct 6, 2023 | 4.7100 | 4.7300 | 4.5800 | 4.6500 | 4.6500 | 2,049,563 |
| Oct 5, 2023 | 4.5000 | 4.6000 | 4.4400 | 4.5700 | 4.5700 | 1,903,429 |
| Oct 4, 2023 | 4.5500 | 4.6450 | 4.4700 | 4.5300 | 4.5300 | 2,396,979 |
| Oct 3, 2023 | 4.7100 | 4.8000 | 4.6100 | 4.6100 | 4.6100 | 1,798,052 |
| Oct 2, 2023 | 4.8300 | 4.8500 | 4.7500 | 4.8400 | 4.8400 | 1,959,863 |
| Sep 29, 2023 | 4.7700 | 4.9800 | 4.7700 | 4.8500 | 4.8500 | 5,024,049 |
| Sep 28, 2023 | 4.8800 | 4.8800 | 4.6350 | 4.7100 | 4.7100 | 2,258,278 |
| Sep 27, 2023 | 4.6100 | 4.8300 | 4.5500 | 4.7600 | 4.7600 | 2,296,326 |
| Sep 26, 2023 | 4.7400 | 4.9000 | 4.7300 | 4.7500 | 4.7500 | 3,304,839 |
| Sep 25, 2023 | 4.6600 | 4.7800 | 4.6400 | 4.7300 | 4.7300 | 2,410,482 |
| Sep 22, 2023 | 4.3500 | 4.5000 | 4.3000 | 4.5000 | 4.5000 | 1,791,651 |
| Sep 21, 2023 | 4.4000 | 4.5000 | 4.3700 | 4.4800 | 4.4800 | 1,814,666 |
| Sep 20, 2023 | 4.3400 | 4.4500 | 4.2900 | 4.4500 | 4.4500 | 2,226,967 |
| Sep 19, 2023 | 4.4000 | 4.5500 | 4.3900 | 4.4800 | 4.4800 | 3,311,248 |
| Sep 18, 2023 | 4.4100 | 4.4400 | 4.3200 | 4.3700 | 4.3700 | 1,721,572 |
| Sep 15, 2023 | 4.4000 | 4.4800 | 4.2400 | 4.4800 | 4.4800 | 3,981,470 |
| Sep 14, 2023 | 4.1300 | 4.4000 | 4.1200 | 4.3200 | 4.3200 | 4,266,527 |
| Sep 13, 2023 | 4.0400 | 4.0900 | 3.9100 | 3.9700 | 3.9700 | 1,560,579 |
| Sep 12, 2023 | 3.9800 | 4.0300 | 3.9200 | 4.0300 | 4.0300 | 2,035,949 |
| Sep 11, 2023 | 4.0000 | 4.0100 | 3.8400 | 3.9500 | 3.9500 | 2,050,711 |
| Sep 8, 2023 | 3.9700 | 4.0400 | 3.9100 | 3.9800 | 3.9800 | 1,969,560 |
| Sep 7, 2023 | 4.0000 | 4.1600 | 3.9800 | 4.0000 | 4.0000 | 3,111,847 |
| Sep 6, 2023 | 3.9800 | 4.1500 | 3.9800 | 4.0700 | 4.0700 | 3,508,454 |
| Sep 5, 2023 | 3.9100 | 3.9600 | 3.8600 | 3.9600 | 3.9600 | 1,525,274 |
| Sep 4, 2023 | 3.6500 | 3.9200 | 3.6500 | 3.9200 | 3.9200 | 2,603,522 |
| Sep 1, 2023 | 3.4900 | 3.5900 | 3.4200 | 3.5900 | 3.5900 | 1,833,551 |
| Aug 31, 2023 | 3.4300 | 3.5000 | 3.4100 | 3.4700 | 3.4700 | 2,768,320 |
| Aug 30, 2023 | 3.3600 | 3.3900 | 3.3100 | 3.3700 | 3.3700 | 1,144,298 |
| Aug 29, 2023 | 3.4400 | 3.4500 | 3.3400 | 3.3700 | 3.3700 | 863,994 |
| Aug 28, 2023 | 3.3900 | 3.4600 | 3.3800 | 3.4500 | 3.4500 | 865,733 |
| Aug 25, 2023 | 3.4200 | 3.4200 | 3.3000 | 3.3200 | 3.3200 | 937,165 |
| Aug 24, 2023 | 3.5000 | 3.5200 | 3.4300 | 3.4600 | 3.4600 | 720,304 |
| Aug 23, 2023 | 3.4900 | 3.5200 | 3.4400 | 3.4700 | 3.4700 | 1,094,364 |
| Aug 22, 2023 | 3.4000 | 3.5450 | 3.3750 | 3.4800 | 3.4800 | 3,471,453 |
| Aug 21, 2023 | 3.3000 | 3.4100 | 3.2800 | 3.2800 | 3.2800 | 1,683,014 |
| Aug 18, 2023 | 3.2000 | 3.2900 | 3.1700 | 3.2600 | 3.2600 | 987,624 |
| Aug 17, 2023 | 3.3000 | 3.3000 | 3.1900 | 3.2100 | 3.2100 | 1,303,511 |
| Aug 16, 2023 | 3.3800 | 3.3900 | 3.2700 | 3.3000 | 3.3000 | 1,404,948 |
| Aug 15, 2023 | 3.3400 | 3.3950 | 3.3200 | 3.3900 | 3.3900 | 3,172,027 |
| Aug 14, 2023 | 3.4000 | 3.4650 | 3.2850 | 3.3000 | 3.3000 | 2,002,044 |
| Aug 11, 2023 | 3.3100 | 3.3700 | 3.3000 | 3.3300 | 3.3300 | 1,208,661 |
| Aug 10, 2023 | 3.1600 | 3.3900 | 3.1600 | 3.3700 | 3.3700 | 4,852,821 |
| Aug 9, 2023 | 3.0600 | 3.2000 | 3.0600 | 3.1200 | 3.1200 | 2,100,531 |
| Aug 8, 2023 | 2.9600 | 3.1200 | 2.9600 | 3.0700 | 3.0700 | 1,758,996 |
| Aug 7, 2023 | 2.9200 | 2.9600 | 2.9100 | 2.9500 | 2.9500 | 469,484 |
| Aug 4, 2023 | 2.9200 | 2.9300 | 2.8800 | 2.9200 | 2.9200 | 771,232 |
| Aug 3, 2023 | 2.9000 | 2.9100 | 2.8600 | 2.8900 | 2.8900 | 815,561 |
| Aug 2, 2023 | 2.9600 | 2.9900 | 2.9200 | 2.9300 | 2.9300 | 788,346 |
| Aug 1, 2023 | 3.0000 | 3.0600 | 2.9600 | 2.9800 | 2.9800 | 1,111,406 |
| Jul 31, 2023 | 2.9000 | 2.9500 | 2.8700 | 2.9100 | 2.9100 | 1,137,338 |
| Jul 28, 2023 | 2.8800 | 2.8900 | 2.8300 | 2.8700 | 2.8700 | 721,702 |
| Jul 27, 2023 | 2.9500 | 2.9900 | 2.8700 | 2.9100 | 2.9100 | 1,046,321 |
| Jul 26, 2023 | 3.0300 | 3.0300 | 2.9500 | 2.9900 | 2.9900 | 690,773 |
| Jul 25, 2023 | 2.9600 | 3.0150 | 2.9450 | 2.9800 | 2.9800 | 856,675 |
| Jul 24, 2023 | 2.9300 | 2.9550 | 2.9000 | 2.9200 | 2.9200 | 713,690 |
| Jul 21, 2023 | 3.0400 | 3.0500 | 2.9500 | 2.9500 | 2.9500 | 1,013,174 |
| Jul 20, 2023 | 3.0200 | 3.1400 | 3.0200 | 3.0800 | 3.0800 | 839,576 |
| Jul 19, 2023 | 3.0500 | 3.1000 | 3.0500 | 3.0500 | 3.0500 | 550,624 |
| Jul 18, 2023 | 3.1000 | 3.1100 | 3.0100 | 3.0100 | 3.0100 | 915,739 |
| Jul 17, 2023 | 3.0500 | 3.1100 | 3.0100 | 3.0700 | 3.0700 | 869,422 |
| Jul 14, 2023 | 3.1000 | 3.1700 | 3.0700 | 3.1500 | 3.1500 | 2,046,892 |
| Jul 13, 2023 | 3.1000 | 3.1100 | 3.0500 | 3.0700 | 3.0700 | 475,192 |
| Jul 12, 2023 | 3.0400 | 3.0900 | 3.0400 | 3.0800 | 3.0800 | 766,445 |
| Jul 11, 2023 | 2.9700 | 3.0500 | 2.9700 | 2.9900 | 2.9900 | 934,591 |
| Jul 10, 2023 | 2.9600 | 2.9900 | 2.9300 | 2.9300 | 2.9300 | 782,529 |
| Jul 7, 2023 | 3.0000 | 3.0100 | 2.9000 | 2.9400 | 2.9400 | 1,755,115 |
| Jul 6, 2023 | 3.0800 | 3.1100 | 3.0400 | 3.0800 | 3.0800 | 880,085 |
| Jul 5, 2023 | 3.1200 | 3.1200 | 3.0600 | 3.1100 | 3.1100 | 664,489 |
| Jul 4, 2023 | 3.0800 | 3.1300 | 3.0400 | 3.1300 | 3.1300 | 1,444,708 |
| Jul 3, 2023 | 3.1100 | 3.1700 | 3.0250 | 3.0600 | 3.0600 | 1,211,554 |
| Jun 30, 2023 | 3.1400 | 3.1400 | 3.0900 | 3.1000 | 3.1000 | 1,853,363 |
| Jun 29, 2023 | 3.1800 | 3.2000 | 3.0700 | 3.0800 | 3.0800 | 1,240,816 |
| Jun 28, 2023 | 3.1200 | 3.2300 | 3.1100 | 3.1600 | 3.1600 | 1,325,857 |
| Jun 27, 2023 | 3.1000 | 3.1600 | 3.0500 | 3.0900 | 3.0900 | 1,072,005 |
| Jun 26, 2023 | 3.0100 | 3.1400 | 3.0000 | 3.1200 | 3.1200 | 1,032,950 |
| Jun 23, 2023 | 3.0800 | 3.1100 | 3.0100 | 3.0500 | 3.0500 | 713,545 |
| Jun 22, 2023 | 3.1800 | 3.1900 | 3.1200 | 3.1200 | 3.1200 | 563,754 |
| Jun 21, 2023 | 3.1600 | 3.2300 | 3.1600 | 3.1900 | 3.1900 | 951,276 |
| Jun 20, 2023 | 3.1900 | 3.2000 | 3.1500 | 3.1800 | 3.1800 | 549,009 |
| Jun 19, 2023 | 3.2000 | 3.2400 | 3.1500 | 3.1900 | 3.1900 | 770,705 |
| Jun 16, 2023 | 3.1600 | 3.2200 | 3.1300 | 3.2000 | 3.2000 | 2,007,765 |
| Jun 15, 2023 | 3.1100 | 3.1400 | 3.0800 | 3.1300 | 3.1300 | 1,331,634 |
| Jun 14, 2023 | 3.2400 | 3.2400 | 3.1000 | 3.1100 | 3.1100 | 1,785,854 |
| Jun 13, 2023 | 3.2000 | 3.2900 | 3.2000 | 3.2500 | 3.2500 | 2,742,317 |
| Jun 9, 2023 | 3.1500 | 3.2000 | 3.1000 | 3.1300 | 3.1300 | 969,357 |
| Jun 8, 2023 | 3.0900 | 3.1850 | 3.0700 | 3.1000 | 3.1000 | 1,320,965 |
| Jun 7, 2023 | 3.1000 | 3.1900 | 3.0500 | 3.0900 | 3.0900 | 1,461,722 |
| Jun 6, 2023 | 3.1500 | 3.2300 | 3.0900 | 3.0900 | 3.0900 | 3,507,889 |
| Jun 5, 2023 | 3.0300 | 3.1050 | 3.0100 | 3.0900 | 3.0900 | 2,051,358 |
| Jun 2, 2023 | 2.9400 | 3.0500 | 2.9200 | 3.0400 | 3.0400 | 5,013,707 |
| Jun 1, 2023 | 2.7700 | 2.9100 | 2.7600 | 2.8700 | 2.8700 | 3,222,005 |
| May 31, 2023 | 2.7600 | 2.7600 | 2.6150 | 2.7400 | 2.7400 | 3,879,818 |
| May 30, 2023 | 2.7500 | 2.8200 | 2.6300 | 2.7900 | 2.7900 | 1,972,165 |
| May 29, 2023 | 2.7800 | 2.7900 | 2.7500 | 2.7600 | 2.7600 | 410,772 |
| May 26, 2023 | 2.7300 | 2.7600 | 2.7100 | 2.7500 | 2.7500 | 472,786 |
| May 25, 2023 | 2.7600 | 2.7900 | 2.7000 | 2.7500 | 2.7500 | 983,509 |
| May 24, 2023 | 2.7300 | 2.8200 | 2.7100 | 2.8000 | 2.8000 | 610,561 |
| May 23, 2023 | 2.8400 | 2.8700 | 2.7700 | 2.7700 | 2.7700 | 1,168,489 |
| May 22, 2023 | 2.8200 | 2.8200 | 2.7250 | 2.7400 | 2.7400 | 781,567 |
| May 19, 2023 | 2.7300 | 2.8200 | 2.7100 | 2.8200 | 2.8200 | 1,039,572 |
| May 18, 2023 | 2.7000 | 2.7700 | 2.6900 | 2.7300 | 2.7300 | 981,639 |
| May 17, 2023 | 2.6900 | 2.7350 | 2.5800 | 2.6900 | 2.6900 | 1,697,877 |
| May 16, 2023 | 2.7500 | 2.7800 | 2.7200 | 2.7400 | 2.7400 | 452,516 |
| May 15, 2023 | 2.8000 | 2.8100 | 2.6700 | 2.7400 | 2.7400 | 861,461 |
| May 12, 2023 | 2.7800 | 2.7800 | 2.6550 | 2.7600 | 2.7600 | 1,652,588 |
| May 11, 2023 | 2.8500 | 2.9100 | 2.8100 | 2.8300 | 2.8300 | 1,481,034 |
| May 10, 2023 | 2.7300 | 2.9000 | 2.7200 | 2.8700 | 2.8700 | 2,664,214 |
| May 9, 2023 | 2.6400 | 2.7300 | 2.6400 | 2.6700 | 2.6700 | 1,227,973 |
| May 8, 2023 | 2.6400 | 2.8000 | 2.6300 | 2.6900 | 2.6900 | 3,458,101 |
| May 5, 2023 | 2.5000 | 2.5900 | 2.4900 | 2.5800 | 2.5800 | 1,597,205 |
| May 4, 2023 | 2.4200 | 2.5200 | 2.4000 | 2.5100 | 2.5100 | 3,628,275 |
| May 3, 2023 | 2.4600 | 2.4700 | 2.3700 | 2.4500 | 2.4500 | 1,250,425 |
| May 2, 2023 | 2.5200 | 2.5400 | 2.5000 | 2.5200 | 2.5200 | 522,895 |
| May 1, 2023 | 2.6300 | 2.6700 | 2.5400 | 2.5600 | 2.5600 | 1,159,391 |
| Apr 28, 2023 | 2.4600 | 2.6300 | 2.4500 | 2.6300 | 2.6300 | 3,143,374 |
| Apr 27, 2023 | 2.3800 | 2.4200 | 2.3750 | 2.4100 | 2.4100 | 949,774 |
| Apr 26, 2023 | 2.3500 | 2.4300 | 2.3300 | 2.3400 | 2.3400 | 1,145,021 |
| Apr 24, 2023 | 2.2800 | 2.3500 | 2.2300 | 2.3200 | 2.3200 | 1,066,732 |
Related Tickers
LOT.AX Lotus Resources Limited
0.4050
-1.22%
ILU.AX Iluka Resources Limited
7.60
+5.41%
MLX.AX Metals X Limited
0.4720
-6.53%
PLS.AX Pilbara Minerals Limited
3.7950
-1.68%
GLO.TO Global Atomic Corporation
1.8300
-10.73%
AZS.AX Azure Minerals Limited
3.3500
-0.30%
CXO.AX Core Lithium Ltd
0.1450
-3.33%
LTR.AX Liontown Resources Limited
1.0950
0.00%
A4N.AX Alpha HPA Limited
1.0950
+0.46%
CHN.AX Chalice Mining Limited
1.2850
0.00%