Australia markets closed

Beam Communications Holdings Limited (BCC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1700-0.0100 (-5.56%)
At close: 01:49PM AEST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.18000.18000.17000.17000.170023,548
11 Apr 20240.17500.18000.17500.18000.180045,346
10 Apr 20240.17500.17500.17500.17500.175045,000
09 Apr 20240.17500.18000.17000.18000.180060,594
08 Apr 20240.18000.18000.17500.17500.175014,959
05 Apr 20240.18500.18500.17500.18500.185045,164
04 Apr 20240.18500.18500.17500.17500.175074,239
03 Apr 20240.18000.18500.18000.18500.1850218
02 Apr 20240.18500.18500.18500.18500.18505,405
28 Mar 20240.18000.18000.18000.18000.1800-
27 Mar 20240.18000.18000.18000.18000.180010,000
26 Mar 20240.18000.18000.18000.18500.18502,890
25 Mar 20240.18000.18000.18000.18000.180060
22 Mar 20240.18000.18000.18000.18000.180040,187
21 Mar 20240.18000.18000.18000.18000.180010,000
20 Mar 20240.18000.18000.18000.18000.180013,800
19 Mar 20240.18000.18000.18000.18000.1800-
18 Mar 20240.18000.18000.18000.18000.18005,000
15 Mar 20240.17000.18000.16750.18000.180039,191
14 Mar 20240.16000.16500.16000.16500.16509,666
13 Mar 20240.16500.16500.16500.16500.1650-
12 Mar 20240.16500.16500.16500.16500.16501,578
11 Mar 20240.16500.16500.16500.16500.165016,119
08 Mar 20240.17000.17000.16500.16500.165012,003
07 Mar 20240.16000.17000.16000.17000.1700110,561
06 Mar 20240.15500.15500.15500.15500.155084,900
05 Mar 20240.16000.16000.16000.16000.16006,200
04 Mar 20240.16500.17000.16000.16000.1600186,262
01 Mar 20240.17000.17000.16500.16500.165044,506
29 Feb 20240.18000.18000.18000.18000.1800-
28 Feb 20240.19000.19000.16500.18000.1800241,869
27 Feb 20240.19500.20000.19500.20000.200057,649
26 Feb 20240.19000.19000.19000.19000.19001,645
23 Feb 20240.19500.19500.19000.19000.190023,759
22 Feb 20240.19000.19000.19000.19000.19001,250
21 Feb 20240.19500.19500.19500.19500.19502,461
20 Feb 20240.19000.19000.19000.19000.1900-
19 Feb 20240.19000.19000.19000.19000.190040,000
16 Feb 20240.18500.18500.18500.18500.185027,003
15 Feb 20240.19500.19500.19500.19500.1950-
14 Feb 20240.19500.19500.19500.19500.19505,000
13 Feb 20240.20000.20000.20000.20000.200012,550
12 Feb 20240.20000.20000.20000.20000.2000107,800
09 Feb 20240.20000.20000.20000.20000.2000-
08 Feb 20240.19500.20000.19500.20000.200040,000
07 Feb 20240.18000.18000.18000.18000.18009,002
06 Feb 20240.18500.18500.18500.18500.1850225
05 Feb 20240.19500.19500.19500.19500.19502,615
02 Feb 20240.19500.19500.19500.19500.195030,840
01 Feb 20240.19500.19500.19500.19500.1950-
31 Jan 20240.19500.19500.19500.19500.1950-
30 Jan 20240.18750.19500.18750.19500.1950105,000
29 Jan 20240.18500.19000.18500.19000.190055,461
25 Jan 20240.20000.20000.20000.20000.20006,777
24 Jan 20240.19000.19000.19000.19000.19004,000
23 Jan 20240.19000.20000.18500.20000.200012,000
22 Jan 20240.21000.21000.21000.21000.2100-
19 Jan 20240.21000.21000.21000.21000.21002,721
18 Jan 20240.19000.21000.19000.21000.2100102,069
17 Jan 20240.19000.19000.19000.19000.1900-
16 Jan 20240.19000.19000.19000.19000.19002,777
15 Jan 20240.21500.21500.20500.20500.20503,000
12 Jan 20240.21000.21000.21000.21000.2100-
11 Jan 20240.21000.21000.21000.21000.2100-
10 Jan 20240.20500.21000.20500.21000.2100110,000
09 Jan 20240.20000.20000.20000.20000.20002,893
08 Jan 20240.22500.22500.22000.22000.220013,207
05 Jan 20240.22500.22500.22500.22500.2250550
04 Jan 20240.22500.22500.22500.22500.2250479
03 Jan 20240.23000.23000.23000.23000.2300-
02 Jan 20240.23000.23000.23000.23000.2300-
29 Dec 20230.23000.23000.23000.23000.2300869
28 Dec 20230.22000.23000.22000.23000.2300274,575
27 Dec 20230.22000.22000.22000.22000.22007,998
22 Dec 20230.22000.22500.22000.22000.2200125,738
21 Dec 20230.21500.21500.21500.21500.2150-
20 Dec 20230.21500.21500.21500.21500.2150-
19 Dec 20230.21000.21500.21000.21500.2150116,112
18 Dec 20230.21000.21000.20000.20000.20007,619
15 Dec 20230.19500.21000.19500.21000.2100261,470
14 Dec 20230.18500.18500.18500.18500.1850-
13 Dec 20230.18500.18500.18500.18500.18508,220
12 Dec 20230.18500.18500.18500.18500.185056,636
11 Dec 20230.18500.18500.18500.18500.185030,000
08 Dec 20230.19500.19500.18500.18500.18508,536
07 Dec 20230.18500.18500.18500.18500.1850-
06 Dec 20230.18500.18500.18500.18500.185022,040
05 Dec 20230.19000.19000.19000.19000.19006,400
04 Dec 20230.20000.20000.20000.20000.2000-
01 Dec 20230.20000.20000.20000.20000.20002,000
30 Nov 20230.19500.19500.19500.19500.19507,163
29 Nov 20230.20000.20000.19500.19500.195023,667
28 Nov 20230.19000.19000.19000.19000.1900-
27 Nov 20230.19000.19000.19000.19000.19004,621
24 Nov 20230.20000.20500.20000.20500.20504,906
23 Nov 20230.19000.19000.19000.19000.1900-
22 Nov 20230.19000.19000.19000.19000.19009,873
21 Nov 20230.19000.19500.19000.19500.195034,189
20 Nov 20230.18000.18000.18000.18000.18008,909
17 Nov 20230.18500.19000.18500.19000.190035,603
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...