Australia markets closed

Beamtree Holdings Limited (BMT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2850-0.0100 (-3.39%)
At close: 03:41PM AEST
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Sept 20240.29500.30000.28500.28500.285087,438
09 Sept 20240.29000.29500.29000.29500.295015,260
06 Sept 20240.28500.29250.28000.29250.2925162,108
05 Sept 20240.29000.29000.28000.28000.280043,435
04 Sept 20240.30000.30000.28500.28500.2850255,222
03 Sept 20240.31000.31000.30000.30000.3000274,955
02 Sept 20240.32000.32000.31000.31000.3100322,315
30 Aug 20240.31500.31750.31500.31500.315085,564
29 Aug 20240.31500.31500.31000.31000.3100448,102
28 Aug 20240.30500.32250.30500.31500.3150788,480
27 Aug 20240.30000.30500.29500.30500.3050480,027
26 Aug 20240.30000.30500.30000.30000.3000106,267
23 Aug 20240.30000.30000.30000.30000.3000109,000
22 Aug 20240.30000.30500.30000.30000.3000731,425
21 Aug 20240.29500.30000.29500.30000.3000353,390
20 Aug 20240.30000.30000.29500.29500.295034,681
19 Aug 20240.30500.30500.30500.30500.305058,288
16 Aug 20240.30500.32000.30000.30000.3000453,132
15 Aug 20240.29500.31000.29500.30500.30501,551,909
14 Aug 20240.28000.29500.27000.29500.2950694,201
13 Aug 20240.28000.28000.27500.28000.280069,064
12 Aug 20240.28500.28500.27000.28000.2800277,618
09 Aug 20240.28500.29500.27500.28000.2800628,021
08 Aug 20240.25000.30000.25000.26500.26501,986,275
07 Aug 20240.24000.25000.23500.23500.2350213,157
06 Aug 20240.23000.24000.23000.24000.2400382,797
05 Aug 20240.21000.21000.21000.21000.2100261,841
02 Aug 20240.21500.21500.21500.21500.215054,964
01 Aug 20240.21500.22000.21500.22000.220036,800
31 July 20240.21500.22500.21500.22500.225012,133
30 July 20240.22000.22500.22000.22000.220047,116
29 July 20240.22500.22500.21500.22500.2250206,170
26 July 20240.22500.22500.22500.22500.2250268,360
25 July 20240.22000.22500.22000.22500.225013,030
24 July 20240.22000.22000.22000.22000.22009,540
23 July 20240.22000.22000.22000.22000.22005,496
22 July 20240.22000.22000.22000.22000.2200-
19 July 20240.23000.23000.22000.22000.22005,658
18 July 20240.23000.23000.21500.23000.2300137,163
17 July 20240.23000.23000.22500.22500.225076,485
16 July 20240.22500.23000.22500.23000.2300111,285
15 July 20240.21500.22000.21500.22000.220042,956
12 July 20240.21500.22000.21000.21500.215026,719
11 July 20240.21000.21000.21000.21000.210050,000
10 July 20240.21500.22500.21000.21000.210048,167
09 July 20240.22000.22000.22000.22000.2200-
08 July 20240.22000.22000.22000.22000.220039,500
05 July 20240.21000.21000.21000.21000.2100108,537
04 July 20240.21500.21500.21500.21500.2150-
03 July 20240.22000.22000.21500.21500.2150162,607
02 July 20240.22000.22750.22000.22750.227566,596
01 July 20240.23000.23500.22500.22750.2275246,015
28 June 20240.24000.24000.23000.23000.230093,994
27 June 20240.23500.24000.23500.24000.240089,230
26 June 20240.23000.23000.22500.23000.2300282,980
25 June 20240.22500.23000.22500.23000.2300129,543
24 June 20240.22000.22500.21500.22500.225017,500
21 June 20240.21500.23000.21500.22000.220084,605
20 June 20240.21000.21500.21000.21500.215042,110
19 June 20240.20500.20500.20500.20500.2050142,312
18 June 20240.21500.21500.19500.21000.2100221,825
17 June 20240.21500.22000.21500.21500.215078,215
14 June 20240.21500.22000.20500.22000.2200373,985
13 June 20240.21500.22000.21500.22000.220037,500
12 June 20240.22000.22000.21500.21500.215028,363
11 June 20240.22000.22000.22000.22000.220045,435
07 June 20240.22500.22500.22000.22000.2200181,004
06 June 20240.22000.22000.22000.22000.220056,226
05 June 20240.23000.23000.23000.23000.230015,000
04 June 20240.22500.22500.22500.22500.2250-
03 June 20240.23000.23000.22500.22500.225046,677
31 May 20240.23000.23000.22500.23000.2300139,844
30 May 20240.23000.23500.23000.23000.2300112,276
29 May 20240.24000.24000.23500.23500.235087,055
28 May 20240.23500.24000.23000.24000.2400556,582
27 May 20240.24000.24500.22500.23000.23001,464,823
24 May 20240.23500.23500.22000.22500.2250214,167
23 May 20240.24000.24000.23500.23500.2350313,255
22 May 20240.25000.25000.24500.24500.2450232,414
21 May 20240.23500.25000.23500.25000.2500487,761
20 May 20240.24500.24500.24000.24000.240035,091
17 May 20240.24000.24500.24000.24500.245020,337
16 May 20240.24000.24500.23000.24500.2450711,003
15 May 20240.23500.23500.23500.23500.235037,501
14 May 20240.24000.24000.23500.24000.2400178,402
13 May 20240.23500.24500.22500.24500.2450220,690
10 May 20240.22500.24500.22500.23000.2300765,707
09 May 20240.22000.22500.22000.22500.2250306,500
08 May 20240.22000.22000.19000.22000.2200149,345
07 May 20240.20500.22500.20500.22000.22001,162,699
06 May 20240.18000.20500.18000.20500.2050641,774
03 May 20240.18000.19000.18000.18000.1800614,460
02 May 20240.18000.18000.17500.18000.1800192,816
01 May 20240.18000.20000.18000.18000.1800547,827
30 Apr 20240.17500.18000.17500.18000.1800109,179
29 Apr 20240.19000.19500.17000.17500.1750603,342
26 Apr 20240.16500.19000.16500.19000.1900281,690
24 Apr 20240.17500.18000.17000.17000.1700122,999
23 Apr 20240.17500.17500.16500.17000.170072,643
22 Apr 20240.17000.17500.17000.17500.175099,001
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...