Australia markets closed

Bitdeer Technologies Group (BTDR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
9.95+0.10 (+1.02%)
At close: 04:00PM EDT
9.96 +0.01 (+0.09%)
After hours: 07:58PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20249.889.958.909.959.952,263,200
13 June 20248.1810.108.189.859.854,309,400
12 June 20247.918.547.658.168.162,602,600
11 June 20247.097.566.757.547.541,033,200
10 June 20246.977.426.967.297.29745,000
07 June 20247.447.687.047.307.301,016,200
06 June 20247.097.496.937.327.321,309,800
05 June 20247.277.406.827.017.011,086,800
04 June 20246.407.176.357.157.151,817,100
03 June 20246.106.545.956.346.34873,700
31 May 20246.446.756.066.136.131,294,400
30 May 20245.986.085.785.825.82311,600
29 May 20246.086.145.895.985.98212,300
28 May 20246.056.195.926.116.11437,800
24 May 20245.656.065.616.066.06303,000
23 May 20245.945.945.625.635.63254,500
22 May 20245.906.365.815.905.90678,500
21 May 20245.956.175.865.915.91514,000
20 May 20245.666.085.596.036.03487,000
17 May 20245.886.035.615.715.71396,900
16 May 20245.676.135.675.865.86620,500
15 May 20245.505.685.285.665.66680,100
14 May 20245.445.545.255.385.38524,400
13 May 20245.525.705.435.455.45510,900
10 May 20245.785.965.455.505.50477,900
09 May 20245.575.845.565.795.79316,700
08 May 20245.685.715.445.645.64469,400
07 May 20245.805.895.685.755.75521,000
06 May 20245.896.115.815.845.84624,700
03 May 20245.785.885.535.745.74497,700
02 May 20245.605.795.445.645.64611,000
01 May 20245.475.825.355.505.50617,900
30 Apr 20245.986.045.475.495.49845,100
29 Apr 20246.296.295.896.036.03709,500
26 Apr 20246.486.596.286.356.35524,100
25 Apr 20246.216.516.136.466.46546,000
24 Apr 20246.596.836.416.486.48615,000
23 Apr 20246.556.996.446.716.71957,500
22 Apr 20246.126.675.946.656.651,029,700
19 Apr 20245.716.175.716.026.02636,100
18 Apr 20245.555.875.285.695.69818,200
17 Apr 20245.585.775.335.545.54699,600
16 Apr 20245.505.585.235.425.42897,100
15 Apr 20246.276.335.605.655.651,174,200
12 Apr 20246.596.605.906.046.041,427,900
11 Apr 20246.686.736.466.576.57676,800
10 Apr 20246.686.856.586.676.67699,100
09 Apr 20247.227.256.726.816.81782,900
08 Apr 20247.107.387.017.107.101,000,600
05 Apr 20246.987.226.907.057.05421,600
04 Apr 20247.007.556.957.047.04972,200
03 Apr 20246.977.276.886.946.94868,400
02 Apr 20246.677.106.507.007.001,005,900
01 Apr 20246.957.086.656.966.961,058,600
28 Mar 20246.967.346.837.027.021,734,000
27 Mar 20247.007.136.826.926.92755,300
26 Mar 20247.217.276.786.936.931,521,700
25 Mar 20247.257.386.907.217.211,941,100
22 Mar 20247.507.636.987.167.161,677,500
21 Mar 20247.948.157.687.957.952,216,800
20 Mar 20247.308.347.018.348.343,394,800
19 Mar 20246.907.456.507.437.432,110,000
18 Mar 20247.757.776.957.407.402,365,700
15 Mar 20246.468.076.408.008.004,284,700
14 Mar 20246.626.666.196.466.461,169,400
13 Mar 20246.576.956.536.746.741,406,800
12 Mar 20246.606.615.696.296.291,890,500
11 Mar 20247.537.576.316.336.332,856,500
08 Mar 20247.007.506.977.367.361,071,000
07 Mar 20246.537.046.416.876.871,150,200
06 Mar 20246.676.926.176.596.591,766,000
05 Mar 20246.506.816.416.486.481,937,800
04 Mar 20247.507.876.386.836.833,670,300
01 Mar 20246.766.876.326.766.761,219,600
29 Feb 20247.397.606.586.626.622,498,700
28 Feb 20248.188.196.937.187.183,149,100
27 Feb 20248.368.557.717.867.863,386,400
26 Feb 20246.708.096.608.018.013,203,200
23 Feb 20246.756.756.356.486.481,149,900
22 Feb 20246.756.966.566.786.78995,100
21 Feb 20246.906.956.486.716.711,333,100
20 Feb 20247.167.506.907.177.171,610,300
16 Feb 20247.737.786.916.936.932,874,900
15 Feb 20248.749.087.487.497.493,663,400
14 Feb 20248.909.178.428.758.752,021,600
13 Feb 20248.408.857.877.967.962,296,100
12 Feb 20248.009.707.949.169.163,225,500
09 Feb 20248.928.977.797.897.892,768,400
08 Feb 20247.678.707.658.258.252,099,900
07 Feb 20246.907.206.617.097.09818,100
06 Feb 20246.987.126.626.786.781,351,900
05 Feb 20247.397.466.866.936.931,461,000
02 Feb 20247.808.087.417.667.661,196,000
01 Feb 20248.158.397.617.947.941,341,400
31 Jan 20248.598.807.768.198.192,385,100
30 Jan 20248.809.808.098.988.982,883,600
29 Jan 20247.879.207.208.998.993,178,600
26 Jan 20247.007.606.847.607.601,713,200
25 Jan 20246.486.796.326.606.60424,800
24 Jan 20246.446.746.236.246.24403,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...