Australia markets open in 8 hours 41 minutes

Bigtincan Holdings Limited (BTH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1700-0.0050 (-2.86%)
At close: 04:11PM AEST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.18000.18000.16000.17000.17001,235,914
11 Apr 20240.15500.19000.15500.17500.17508,671,767
10 Apr 20240.15000.15500.14500.15500.1550587,605
09 Apr 20240.14500.15000.14500.15000.1500367,777
08 Apr 20240.15000.15000.14500.14500.1450280,104
05 Apr 20240.15000.15000.14500.15000.1500117,316
04 Apr 20240.14500.15000.14500.15000.1500743,701
03 Apr 20240.14500.15000.14500.14500.1450636,034
02 Apr 20240.15000.15500.14500.14500.1450611,017
28 Mar 20240.15000.15500.14750.15500.1550986,986
27 Mar 20240.15500.15500.14750.15000.1500641,130
26 Mar 20240.15000.15500.15000.15000.1500565,022
25 Mar 20240.15500.16000.15000.15000.15001,548,230
22 Mar 20240.15500.16000.15000.16000.1600545,722
21 Mar 20240.16000.16000.15500.15500.15501,416,954
20 Mar 20240.16500.17000.16000.16000.1600866,324
19 Mar 20240.17000.17500.16500.16500.16501,152,169
18 Mar 20240.17000.17500.16500.17500.1750358,246
15 Mar 20240.17500.17500.16000.17500.17502,225,138
14 Mar 20240.18000.18000.17500.17500.1750449,997
13 Mar 20240.18000.18750.17500.18000.18001,182,977
12 Mar 20240.17000.18000.17000.17500.1750610,441
11 Mar 20240.18000.18000.16500.16500.1650781,775
08 Mar 20240.17500.18000.17000.17000.1700931,776
07 Mar 20240.18000.18000.17500.17500.1750790,318
06 Mar 20240.17500.18000.16500.18000.18001,767,457
05 Mar 20240.19000.19250.17500.17500.17503,008,414
04 Mar 20240.20000.20500.19000.19000.19002,604,602
01 Mar 20240.21500.21500.19750.20500.2050843,833
29 Feb 20240.20500.21500.19000.21500.21501,190,796
28 Feb 20240.21000.22500.20000.22000.220022,378,959
27 Feb 20240.24500.26000.20500.23000.23003,092,030
26 Feb 20240.19500.24000.19000.24000.24002,550,270
23 Feb 20240.17500.19500.17500.19000.19001,780,061
22 Feb 20240.18500.19000.17500.17500.17501,001,076
21 Feb 20240.19500.19500.18500.18500.1850638,729
20 Feb 20240.19500.19500.19000.19500.1950254,248
19 Feb 20240.20000.20000.19500.19500.1950790,126
16 Feb 20240.20000.21000.19500.20500.2050757,712
15 Feb 20240.20500.21000.20000.20500.2050412,111
14 Feb 20240.20500.20500.19500.19500.1950254,984
13 Feb 20240.20000.21000.20000.21000.2100378,757
12 Feb 20240.21000.21000.19750.20000.2000277,740
09 Feb 20240.21000.21000.19500.20000.2000416,622
08 Feb 20240.21000.21000.19000.21000.2100207,459
07 Feb 20240.20500.21000.20000.20000.20001,104,512
06 Feb 20240.19000.20000.18000.19500.1950768,813
05 Feb 20240.20000.20000.18500.18500.1850608,952
02 Feb 20240.19000.19500.19000.19000.1900409,589
01 Feb 20240.21000.21000.19000.19000.19001,053,468
31 Jan 20240.21500.22000.20500.21000.2100547,688
30 Jan 20240.21000.21500.20500.21500.2150977,310
29 Jan 20240.23000.23000.21000.23000.23001,283,465
25 Jan 20240.20000.23000.19500.22500.22503,007,819
24 Jan 20240.18500.19500.18500.19500.1950426,478
23 Jan 20240.18500.19000.17750.19000.1900401,395
22 Jan 20240.19000.19000.17500.19000.1900519,901
19 Jan 20240.18000.19000.17500.19000.1900522,298
18 Jan 20240.17500.18000.17500.18000.1800266,123
17 Jan 20240.17500.18500.17000.17500.1750433,760
16 Jan 20240.18000.18500.17500.17500.1750778,072
15 Jan 20240.20000.20000.18500.18500.1850266,904
12 Jan 20240.20500.20500.19000.19500.1950589,474
11 Jan 20240.20000.20750.19500.20500.20501,700,735
10 Jan 20240.18000.19500.18000.19500.1950302,395
09 Jan 20240.18000.18500.17500.18500.1850673,635
08 Jan 20240.17500.17500.17000.17500.1750781,651
05 Jan 20240.17500.17500.17000.17000.1700182,444
04 Jan 20240.18000.18000.16500.18000.18002,706,658
03 Jan 20240.19000.19000.18000.18000.1800755,501
02 Jan 20240.19000.19500.19000.19500.1950197,434
29 Dec 20230.20000.20500.19500.20000.2000413,758
28 Dec 20230.19500.20000.18000.20000.2000930,918
27 Dec 20230.16500.20000.16500.20000.20002,344,364
22 Dec 20230.17000.17000.16000.17000.1700419,281
21 Dec 20230.16500.17000.16000.17000.1700249,465
20 Dec 20230.15500.17000.15500.17000.17001,021,488
19 Dec 20230.15000.15500.15000.15500.15501,006,676
18 Dec 20230.13500.15000.13500.15000.15001,284,780
15 Dec 20230.14500.14500.14000.14000.14003,376,185
14 Dec 20230.14500.15000.14000.14000.14001,745,622
13 Dec 20230.15000.15250.14000.15000.15002,798,327
12 Dec 20230.16000.16500.15000.15000.150014,927,497
11 Dec 20230.16000.17000.16000.16000.16002,412,684
08 Dec 20230.16000.16500.15500.16000.1600984,551
07 Dec 20230.15500.16000.15250.16000.16001,239,728
06 Dec 20230.15500.16000.15500.15500.1550408,710
05 Dec 20230.16000.16000.15000.15500.15501,528,825
04 Dec 20230.17000.17000.16000.16000.16001,319,118
01 Dec 20230.18000.18000.16250.17500.17501,239,884
30 Nov 20230.17000.18000.16000.18000.18001,747,227
29 Nov 20230.17500.20000.17000.17500.17503,487,089
28 Nov 20230.18000.18500.17000.17000.1700837,227
27 Nov 20230.18000.18000.17500.18000.18001,559,387
24 Nov 20230.15000.18750.15000.18000.18003,054,658
23 Nov 20230.15000.15500.14500.14500.14502,119,965
22 Nov 20230.15500.17000.14500.14500.14503,418,906
21 Nov 20230.16000.16000.14500.15000.15007,071,163
20 Nov 20230.17000.17000.16000.16000.16002,343,045
17 Nov 20230.20500.20500.17500.17500.17505,701,985
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...