BOL.AX - Boom Logistics Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20180.2000.2050.2000.2050.205205,662
Apr 19, 20180.2000.2050.2000.2050.205208,011
Apr 18, 20180.2000.2100.2000.2100.21079,938
Apr 17, 20180.2100.2100.2050.2050.205149,515
Apr 16, 20180.2000.2100.1950.2100.21052,292
Apr 13, 20180.2100.2100.2000.2050.20564,370
Apr 12, 20180.2200.2200.2000.2100.210134,675
Apr 11, 20180.2050.2200.2050.2100.210698,070
Apr 10, 20180.2000.2100.2000.2050.205383,835
Apr 09, 20180.1900.2000.1900.2000.200200,264
Apr 06, 20180.1850.1950.1850.1900.1901,022,056
Apr 05, 20180.1850.1950.1800.1900.190743,691
Apr 04, 20180.1900.1900.1800.1800.180312,098
Apr 03, 20180.1950.1950.1650.1850.1851,771,671
Mar 29, 20180.1950.1950.1900.1950.195745,648
Mar 28, 20180.1950.1950.1900.1950.195402,151
Mar 27, 20180.1900.1950.1900.1950.195785,664
Mar 26, 20180.1900.1950.1900.1900.190423,919
Mar 23, 20180.1900.1950.1900.1950.19588,315
Mar 22, 20180.1950.2000.1950.1950.1951,013,615
Mar 21, 20180.1950.1950.1950.1950.195135,855
Mar 20, 20180.1920.1950.1900.1950.195632,881
Mar 19, 20180.1950.2000.1950.1950.195158,945
Mar 16, 20180.2000.2000.1900.1900.190710,609
Mar 15, 20180.1900.1950.1900.1950.195281,783
Mar 14, 20180.1900.2000.1850.1950.1951,317,764
Mar 13, 20180.1900.1900.1900.1900.190574,305
Mar 12, 20180.1850.1900.1850.1900.190140,217
Mar 09, 20180.1900.1900.1800.1850.1851,319,200
Mar 08, 20180.1950.2000.1850.1900.190363,829
Mar 07, 20180.1950.1950.1900.1900.19027,484
Mar 06, 20180.1900.1950.1900.1950.195309,321
Mar 05, 20180.2000.2000.1850.1900.190809,134
Mar 02, 20180.2050.2050.1900.2000.2003,067,468
Mar 01, 20180.2150.2150.2070.2100.210501,394
Feb 28, 20180.2150.2150.2000.2150.2153,565,656
Feb 27, 20180.2100.2150.2050.2050.205898,053
Feb 26, 20180.2100.2100.1950.2050.205356,359
Feb 23, 20180.2100.2100.2000.2050.205347,175
Feb 22, 20180.2050.2150.2000.2100.2101,632,477
Feb 21, 20180.2300.2300.1950.1950.1952,189,775
Feb 20, 20180.2400.2600.2300.2300.2302,632,215
Feb 19, 20180.2400.2450.2400.2450.245113,291
Feb 16, 20180.2400.2500.2400.2400.24049,783
Feb 15, 20180.2450.2500.2450.2450.245144,860
Feb 14, 20180.2450.2470.2420.2450.24589,701
Feb 13, 20180.2400.2450.2300.2450.24563,090
Feb 12, 20180.2300.2400.2200.2300.230331,146
Feb 09, 20180.2250.2300.2200.2300.230296,395
Feb 08, 20180.2350.2350.2300.2350.235217,933
Feb 07, 20180.2300.2470.2300.2300.230790,300
Feb 06, 20180.2200.2300.2050.2200.2201,890,845
Feb 05, 20180.2500.2500.2300.2300.230864,461
Feb 02, 20180.2500.2700.2500.2650.2651,606,337
Feb 01, 20180.2400.2500.2400.2500.25051,778
Jan 31, 20180.2400.2450.2300.2400.240144,133
Jan 30, 20180.2500.2500.2400.2500.250230,300
Jan 29, 20180.2450.2500.2400.2500.250548,675
Jan 25, 20180.2400.2450.2400.2450.245168,150
Jan 24, 20180.2350.2350.2300.2300.230160,014
Jan 23, 20180.2400.2400.2350.2350.235148,569
Jan 22, 20180.2450.2500.2450.2500.25084,581
Jan 19, 20180.2500.2550.2500.2500.250219,084
Jan 18, 20180.2500.2550.2450.2500.250244,154
Jan 17, 20180.2450.2500.2450.2500.25062,795
Jan 16, 20180.2400.2500.2350.2450.245291,931
Jan 15, 20180.2350.2400.2350.2400.240310,621
Jan 12, 20180.2350.2400.2350.2350.23536,885
Jan 11, 20180.2350.2400.2300.2400.240221,742
Jan 10, 20180.2400.2420.2300.2350.235437,084
Jan 09, 20180.2550.2550.2450.2450.245777,224
Jan 08, 20180.2500.2600.2500.2550.2555,425,110
Jan 05, 20180.2550.2650.2550.2550.25578,243
Jan 04, 20180.2550.2600.2550.2550.25568,401
Jan 03, 20180.2650.2650.2500.2550.255300,877
Jan 02, 20180.2550.2600.2500.2600.260227,515
Dec 29, 20170.2600.2600.2550.2600.260611,995
Dec 28, 20170.2600.2700.2600.2650.26598,169
Dec 27, 20170.2700.2700.2650.2650.265104,768
Dec 22, 20170.2700.2700.2650.2700.270310,852
Dec 21, 20170.2600.2700.2600.2700.270558,148
Dec 20, 20170.2650.2650.2650.2650.26591,002
Dec 19, 20170.2600.2650.2600.2650.265390,449
Dec 18, 20170.2600.2650.2600.2600.260340,096
Dec 15, 20170.2750.2750.2600.2650.265437,193
Dec 14, 20170.2650.2750.2650.2750.2751,122,198
Dec 13, 20170.2600.2700.2600.2700.270676,604
Dec 12, 20170.2600.2650.2600.2600.260700,137
Dec 11, 20170.2550.2700.2550.2650.2655,720,303
Dec 08, 20170.2500.2550.2450.2550.2552,989,104
Dec 07, 20170.2450.2500.2400.2500.2506,514,504
Dec 06, 20170.2150.2600.2100.2550.2553,861,844
Dec 05, 20170.2100.2200.2100.2150.2151,809,288
Dec 04, 20170.2050.2100.2050.2100.210293,788
Dec 01, 20170.2000.2100.2000.2050.205819,626
Nov 30, 20170.2100.2100.2000.2000.200567,096
Nov 29, 20170.2100.2100.2050.2100.2101,005,471
Nov 28, 20170.2100.2100.2050.2100.210201,841
Nov 27, 20170.2050.2100.2000.2100.2101,100,245
Nov 24, 20170.2050.2300.2050.2050.2053,284,282
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...