Australia markets closed

BTC Health Limited (BTC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0400-0.0050 (-11.11%)
At close: 03:53PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.04200.04200.04000.04000.040017,333
27 Mar 20240.04200.04200.04000.04000.040017,333
26 Mar 20240.04500.04500.04500.04500.045039
25 Mar 20240.04500.04500.04500.04500.0450-
24 Mar 20240.04500.04500.04500.04500.04507,632
21 Mar 20240.04500.04500.04500.04500.0450-
20 Mar 20240.04500.04500.04500.04500.0450-
19 Mar 20240.04500.04500.04500.04500.0450-
18 Mar 20240.04500.04500.04500.04500.0450-
17 Mar 20240.04500.04500.04500.04500.0450-
14 Mar 20240.04500.04500.04500.04500.045010,000
13 Mar 20240.04500.04500.04400.04500.045071,346
12 Mar 20240.04500.04500.04500.04500.045080
11 Mar 20240.04100.04500.04100.04500.045012,333
10 Mar 20240.04000.04000.03900.04000.0400390,223
07 Mar 20240.04000.04000.04000.04000.0400-
06 Mar 20240.04000.04000.04000.04000.040020,000
05 Mar 20240.04000.04000.04000.04000.040030,192
04 Mar 20240.04000.04000.04000.04000.040026,911
03 Mar 20240.04100.04100.04000.04000.04001,139,348
29 Feb 20240.04500.04500.04500.04500.045049,939
28 Feb 20240.04500.04500.04500.04500.045072
27 Feb 20240.04500.04500.04500.04500.0450-
26 Feb 20240.04500.04500.04500.04500.0450-
25 Feb 20240.04500.04500.04500.04500.0450-
22 Feb 20240.04500.04500.04500.04500.045050,000
21 Feb 20240.04700.04700.04700.04700.047011
20 Feb 20240.04700.04700.04700.04700.047040,000
19 Feb 20240.04800.04800.04800.04800.0480-
18 Feb 20240.04900.04900.04700.04800.0480126,281
15 Feb 20240.05100.05100.04900.04900.0490186,884
14 Feb 20240.05100.05100.05100.05100.0510-
13 Feb 20240.05100.05100.05100.05100.051010,000
12 Feb 20240.05200.05200.05200.05200.052050,008
11 Feb 20240.05100.05100.05100.05100.0510-
08 Feb 20240.05100.05100.05100.05100.0510-
07 Feb 20240.05100.05100.05100.05100.0510-
06 Feb 20240.05100.05100.05100.05100.0510-
05 Feb 20240.05200.05200.05100.05100.051036,316
04 Feb 20240.05000.05000.05000.05000.0500-
01 Feb 20240.05000.05000.05000.05000.0500-
31 Jan 20240.05000.05000.05000.05000.0500158,965
30 Jan 20240.05200.05300.04900.04900.0490166,477
29 Jan 20240.05500.05500.05500.05500.0550-
28 Jan 20240.05500.05500.05500.05500.0550-
24 Jan 20240.05500.05500.05500.05500.0550-
23 Jan 20240.05500.05500.05500.05500.0550-
22 Jan 20240.05500.05500.05500.05500.0550-
21 Jan 20240.05500.05500.05500.05500.0550-
18 Jan 20240.05500.05500.05500.05500.0550250,000
17 Jan 20240.05600.05600.05600.05600.0560-
16 Jan 20240.05600.05600.05600.05600.0560-
15 Jan 20240.05600.05600.05600.05600.0560-
14 Jan 20240.05600.05600.05600.05600.0560-
11 Jan 20240.05600.05600.05600.05600.056062,523
10 Jan 20240.05200.05400.05200.05400.054021,834
09 Jan 20240.05500.05500.05300.05300.053020,001
08 Jan 20240.05400.05400.05400.05400.0540-
07 Jan 20240.05400.05400.05400.05400.0540-
04 Jan 20240.05400.05400.05400.05400.0540406
03 Jan 20240.05300.05300.05300.05300.053015,844
02 Jan 20240.05200.05200.05200.05200.0520-
01 Jan 20240.05200.05200.05200.05200.0520-
28 Dec 20230.05200.05200.05200.05200.0520-
27 Dec 20230.05200.05200.05200.05200.0520-
26 Dec 20230.05200.05200.05200.05200.0520-
21 Dec 20230.05200.05200.05200.05200.0520-
20 Dec 20230.05200.05200.05200.05200.0520-
19 Dec 20230.05200.05200.05200.05200.0520-
18 Dec 20230.05200.05200.05200.05200.052011,250
17 Dec 20230.05500.05500.05500.05500.055015,739
14 Dec 20230.05300.05300.05000.05000.0500177,127
13 Dec 20230.05500.05500.05500.05500.055018,000
12 Dec 20230.05200.05200.05100.05200.0520108,899
11 Dec 20230.05200.05200.05100.05100.0510125,000
10 Dec 20230.05500.05500.05500.05500.05501,370
07 Dec 20230.05500.05500.05500.05500.0550-
06 Dec 20230.05500.05500.05500.05500.0550-
05 Dec 20230.05500.05500.05500.05500.05503,770
04 Dec 20230.04800.05500.04800.05500.0550188,997
03 Dec 20230.05300.05300.05300.05300.05309,259
30 Nov 20230.05200.05200.05200.05200.0520-
29 Nov 20230.05200.05200.05200.05200.05202,307
28 Nov 20230.05000.05000.05000.05000.050033,660
27 Nov 20230.05500.05500.05500.05500.0550-
26 Nov 20230.05500.05500.05500.05500.0550-
23 Nov 20230.05500.05500.05500.05500.0550120,000
22 Nov 20230.06000.06000.06000.06000.0600-
21 Nov 20230.06200.06200.06000.06000.060034,520
20 Nov 20230.06000.06400.06000.06400.0640384,890
19 Nov 20230.06000.06000.05500.05800.0580449,918
16 Nov 20230.06400.06400.06400.06400.0640921
15 Nov 20230.06400.06400.06400.06400.0640-
14 Nov 20230.06500.06500.06400.06400.064096,858
13 Nov 20230.06700.06700.06100.06500.0650254,438
12 Nov 20230.06800.06800.06500.06700.0670361,752
09 Nov 20230.06500.06500.06500.06500.065024,486
08 Nov 20230.06500.06500.06500.06500.0650343
07 Nov 20230.06500.06500.06500.06500.06507,668
06 Nov 20230.06500.06500.06500.06500.0650200,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...