Australia markets close in 6 hours 10 minutes

Beam Communications Holdings Limited (BCC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.19000.0000 (0.00%)
As of 12:08PM AEDT. Market open.
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20240.19500.19500.19000.19000.190023,759
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
16 Nov 20230.18000.18000.18000.18000.180061,247
15 Nov 20230.18000.18000.18000.18000.1800123
14 Nov 20230.18000.18000.18000.18000.180050,500
13 Nov 20230.18000.18000.18000.18000.180014,800
10 Nov 20230.18000.18000.18000.18000.180020,168
09 Nov 20230.18000.18000.18000.18000.1800647
08 Nov 20230.18500.19000.18000.18000.18007,849
07 Nov 20230.18500.18500.18500.18500.18505,000
06 Nov 20230.18000.18000.18000.18000.180012,100
03 Nov 20230.18000.18000.18000.18000.1800-
02 Nov 20230.19000.19000.18000.18000.1800109,008
01 Nov 20230.18000.18000.18000.18000.180011,667
31 Oct 20230.18500.18500.18000.18000.1800428,591
30 Oct 20230.20000.21000.18500.18500.185081,326
27 Oct 20230.18000.18000.18000.18000.180013,187
26 Oct 20230.19000.19000.19000.19000.1900-
25 Oct 20230.19000.19000.19000.19000.190015,200
24 Oct 20230.18000.18000.18000.18000.180098,336
23 Oct 20230.18000.18000.18000.18000.1800800
20 Oct 20230.18500.18500.18500.18500.1850-
19 Oct 20230.18000.18500.18000.18500.185054,091
18 Oct 20230.18000.18000.18000.18000.180073,038
17 Oct 20230.18000.18000.18000.18000.1800144,315
16 Oct 20230.18000.18000.18000.18000.180010,433
13 Oct 20230.19500.19500.18500.18500.185095,179
12 Oct 20230.18500.19000.18500.19000.190042,747
11 Oct 20230.17500.17500.17000.17000.170021,410
10 Oct 20230.18000.18000.18000.18000.180010,518
09 Oct 20230.18000.18000.18000.18000.180027,964
06 Oct 20230.18000.18500.18000.18500.1850105,000
05 Oct 20230.18500.18500.18500.18500.18502,900
04 Oct 20230.17500.17500.17500.17500.1750-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...