Australia markets closed

Bigtincan Holdings Limited (BTH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1250-0.0050 (-3.85%)
At close: 04:10PM AEST
Time period:
17 July 2023 - 17 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 20240.13000.13500.12500.12500.1250900,429
16 July 2024------
15 July 20240.13000.13500.11500.11500.11501,078,268
12 July 20240.11500.13500.11500.12500.12502,266,189
11 July 20240.11500.12000.11000.11500.1150793,295
10 July 20240.11500.11500.11000.11000.1100306,095
09 July 20240.12000.12000.11000.11500.11501,168,751
08 July 20240.11000.12500.11000.12000.12001,345,264
05 July 20240.11000.11500.10750.11000.1100686,335
04 July 20240.10500.11500.10500.11000.11001,403,862
03 July 20240.11000.11000.10500.10500.1050182,316
02 July 20240.10500.11000.10000.11000.1100762,709
01 July 20240.10000.11000.10000.10500.1050682,417
28 June 20240.10000.10500.10000.10000.10005,641,169
27 June 20240.10000.10500.10000.10000.10003,050,817
26 June 20240.10500.11000.10000.10500.10501,293,781
25 June 20240.11000.11250.10500.11000.11001,370,565
24 June 20240.10500.11500.10500.11000.11001,216,252
21 June 20240.10500.11500.10500.11000.11001,813,902
20 June 20240.10000.11500.09900.10000.10004,237,523
19 June 20240.10000.10000.09700.09800.098012,185,937
18 June 20240.10000.10250.09700.09900.09903,499,549
17 June 20240.10500.10500.10000.10000.10002,366,057
14 June 20240.10500.10500.10000.10500.1050708,898
13 June 20240.10500.11500.10000.10500.10502,003,476
12 June 20240.11000.11500.10000.10000.10003,067,572
11 June 20240.13000.13000.13000.13000.1300-
07 June 20240.13000.13460.13000.13000.1300372,726
06 June 20240.13000.13460.13000.13000.1300366,823
05 June 20240.13460.13930.13000.13000.1300392,542
04 June 20240.13460.13700.13000.13000.1300533,049
03 June 20240.13460.13930.13000.13460.1346423,477
31 May 20240.14500.14500.14000.14000.1400314,771
30 May 20240.14500.14750.14000.14000.14001,154,015
29 May 20240.15000.15000.14500.14500.1450669,842
28 May 20240.15000.15000.14500.14500.1450547,015
27 May 20240.16000.16000.14500.15000.15001,147,923
24 May 20240.15000.16000.15000.16000.1600390,567
23 May 20240.15000.15500.14500.15500.15501,281,299
22 May 20240.14500.15000.14250.15000.1500346,877
21 May 20240.14000.15000.14000.15000.1500516,605
20 May 20240.14500.15000.14000.14000.14001,290,272
17 May 20240.15000.15250.14500.14500.14502,377,689
16 May 20240.14500.15500.14500.15500.1550326,482
15 May 20240.15000.15500.14500.15000.1500775,721
14 May 20240.14500.15000.14500.14500.1450454,398
13 May 20240.15000.15000.14500.14500.1450400,782
10 May 20240.15000.15000.14500.15000.1500200,808
09 May 20240.15000.15500.14750.15000.1500210,322
08 May 20240.15000.15500.14500.15500.1550711,143
07 May 20240.15500.16000.14500.14500.14503,200,749
06 May 20240.16500.16500.15000.15000.15001,091,260
03 May 20240.15500.16000.15000.16000.16006,433,361
02 May 20240.14750.15500.14500.15000.1500301,705
01 May 20240.15000.15000.14500.14500.1450960,415
30 Apr 20240.15000.15000.14500.15000.1500124,849
29 Apr 20240.15000.15500.14500.15000.1500590,700
26 Apr 20240.16000.16000.15000.15000.1500702,491
24 Apr 20240.15500.16250.15500.16000.1600388,801
23 Apr 20240.15500.16500.15500.15500.1550410,541
22 Apr 20240.15000.15500.14750.15500.1550284,312
19 Apr 20240.15000.15500.14500.15000.1500528,738
18 Apr 20240.15500.16000.15000.15000.15001,241,140
17 Apr 20240.15000.15500.14250.15500.15501,843,301
16 Apr 20240.15500.16000.14500.14500.14501,236,315
15 Apr 20240.17000.17000.15500.16000.1600920,496
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...