Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Bigtincan Holdings Limited (BTH.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.1800

+0.0050

(+2.86%)

At close: 04:10PM AEDT

Time period:

01 Dec 2022 - 01 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2023	0.1700	0.1800	0.1600	0.1800	0.1800	1,731,081
30 Nov 2023	0.1700	0.1800	0.1600	0.1800	0.1800	1,731,081
29 Nov 2023	0.1750	0.2000	0.1700	0.1750	0.1750	3,487,089
28 Nov 2023	0.1800	0.1850	0.1700	0.1700	0.1700	837,227
27 Nov 2023	0.1800	0.1800	0.1750	0.1800	0.1800	1,559,387
24 Nov 2023	0.1500	0.1875	0.1500	0.1800	0.1800	3,054,658
23 Nov 2023	0.1500	0.1550	0.1450	0.1450	0.1450	2,119,965
22 Nov 2023	0.1550	0.1700	0.1450	0.1450	0.1450	3,418,906
21 Nov 2023	0.1600	0.1600	0.1450	0.1500	0.1500	7,071,163
20 Nov 2023	0.1700	0.1700	0.1600	0.1600	0.1600	2,343,045
17 Nov 2023	0.2050	0.2050	0.1750	0.1750	0.1750	5,701,985
16 Nov 2023	0.2450	0.2450	0.1975	0.2000	0.2000	5,478,238
15 Nov 2023	0.2300	0.2500	0.2200	0.2450	0.2450	2,282,756
14 Nov 2023	0.2350	0.2450	0.2250	0.2250	0.2250	1,091,655
13 Nov 2023	0.2700	0.2700	0.2350	0.2350	0.2350	1,822,017
10 Nov 2023	0.2800	0.2800	0.2650	0.2650	0.2650	370,432
09 Nov 2023	0.2900	0.2900	0.2750	0.2850	0.2850	551,951
08 Nov 2023	0.3000	0.3050	0.2900	0.3000	0.3000	1,246,955
07 Nov 2023	0.3000	0.3050	0.3000	0.3000	0.3000	161,456
06 Nov 2023	0.2850	0.3050	0.2850	0.3000	0.3000	822,640
03 Nov 2023	0.2850	0.2900	0.2750	0.2900	0.2900	212,329
02 Nov 2023	0.2650	0.2850	0.2650	0.2750	0.2750	274,261
01 Nov 2023	0.2750	0.2750	0.2600	0.2600	0.2600	95,576
31 Oct 2023	0.2800	0.2850	0.2700	0.2750	0.2750	361,009
30 Oct 2023	0.2700	0.2800	0.2700	0.2700	0.2700	349,574
27 Oct 2023	0.2600	0.2700	0.2550	0.2650	0.2650	337,743
26 Oct 2023	0.2700	0.2700	0.2550	0.2600	0.2600	416,680
25 Oct 2023	0.2800	0.2850	0.2650	0.2650	0.2650	408,304
24 Oct 2023	0.2800	0.2850	0.2750	0.2800	0.2800	421,715
23 Oct 2023	0.2900	0.2900	0.2800	0.2800	0.2800	164,866
20 Oct 2023	0.2700	0.2950	0.2700	0.2950	0.2950	459,175
19 Oct 2023	0.2750	0.2850	0.2750	0.2750	0.2750	368,325
18 Oct 2023	0.2750	0.2850	0.2750	0.2800	0.2800	227,039
17 Oct 2023	0.2900	0.2900	0.2800	0.2900	0.2900	955,884
16 Oct 2023	0.3000	0.3000	0.2800	0.2900	0.2900	939,768
13 Oct 2023	0.3100	0.3150	0.3000	0.3100	0.3100	748,827
12 Oct 2023	0.3100	0.3150	0.3050	0.3150	0.3150	392,285
11 Oct 2023	0.3200	0.3200	0.3050	0.3175	0.3175	414,758
10 Oct 2023	0.3350	0.3350	0.3150	0.3200	0.3200	747,402
09 Oct 2023	0.3500	0.3500	0.3300	0.3300	0.3300	261,264
06 Oct 2023	0.3650	0.3650	0.3450	0.3500	0.3500	337,289
05 Oct 2023	0.3750	0.3750	0.3450	0.3550	0.3550	378,803
04 Oct 2023	0.4000	0.4000	0.3350	0.3600	0.3600	3,393,834
03 Oct 2023	0.3700	0.4000	0.3450	0.3950	0.3950	2,049,650
02 Oct 2023	0.3700	0.3700	0.3450	0.3600	0.3600	182,216
29 Sept 2023	0.4000	0.4000	0.3650	0.3650	0.3650	1,108,498
28 Sept 2023	0.3400	0.3850	0.3350	0.3850	0.3850	1,080,701
27 Sept 2023	0.3150	0.3450	0.3100	0.3450	0.3450	961,821
26 Sept 2023	0.3200	0.3200	0.3100	0.3200	0.3200	224,348
25 Sept 2023	0.3200	0.3300	0.3100	0.3200	0.3200	491,792
22 Sept 2023	0.2950	0.3200	0.2900	0.3200	0.3200	668,356
21 Sept 2023	0.2800	0.3000	0.2750	0.2950	0.2950	603,088
20 Sept 2023	0.2850	0.2900	0.2700	0.2750	0.2750	1,636,906
19 Sept 2023	0.2900	0.2950	0.2800	0.2850	0.2850	1,092,608
18 Sept 2023	0.3050	0.3050	0.2850	0.2900	0.2900	1,202,912
15 Sept 2023	0.3150	0.3450	0.3100	0.3100	0.3100	1,522,456
14 Sept 2023	0.3150	0.3150	0.2850	0.2950	0.2950	2,140,917
13 Sept 2023	0.3200	0.3200	0.3050	0.3100	0.3100	443,692
12 Sept 2023	0.3400	0.3400	0.3100	0.3250	0.3250	749,234
11 Sept 2023	0.3500	0.3500	0.3100	0.3200	0.3200	788,138
08 Sept 2023	0.3300	0.3400	0.3300	0.3400	0.3400	178,210
07 Sept 2023	0.3600	0.3600	0.3300	0.3350	0.3350	738,697
06 Sept 2023	0.3700	0.3750	0.3500	0.3600	0.3600	236,166
05 Sept 2023	0.3600	0.3700	0.3550	0.3550	0.3550	136,141
04 Sept 2023	0.3750	0.3750	0.3500	0.3550	0.3550	770,181
01 Sept 2023	0.3800	0.3800	0.3550	0.3750	0.3750	1,060,677
31 Aug 2023	0.4300	0.4400	0.3800	0.3900	0.3900	1,844,062
30 Aug 2023	0.4250	0.4250	0.4050	0.4250	0.4250	346,201
29 Aug 2023	0.4150	0.4250	0.4100	0.4100	0.4100	343,187
28 Aug 2023	0.4200	0.4400	0.4100	0.4100	0.4100	829,706
25 Aug 2023	0.4300	0.4300	0.4150	0.4200	0.4200	152,226
24 Aug 2023	0.4300	0.4350	0.4150	0.4150	0.4150	358,810
23 Aug 2023	0.4250	0.4400	0.4200	0.4400	0.4400	178,754
22 Aug 2023	0.4350	0.4350	0.4200	0.4250	0.4250	149,442
21 Aug 2023	0.4400	0.4400	0.4300	0.4300	0.4300	178,274
18 Aug 2023	0.4300	0.4450	0.4300	0.4400	0.4400	268,759
17 Aug 2023	0.4500	0.4500	0.4300	0.4300	0.4300	202,258
16 Aug 2023	0.4600	0.4600	0.4400	0.4450	0.4450	320,023
15 Aug 2023	0.4450	0.4650	0.4450	0.4600	0.4600	240,134
14 Aug 2023	0.4500	0.4550	0.4400	0.4450	0.4450	270,312
11 Aug 2023	0.4300	0.4600	0.4250	0.4400	0.4400	830,796
10 Aug 2023	0.4100	0.4250	0.4050	0.4200	0.4200	532,812
09 Aug 2023	0.4200	0.4200	0.4000	0.4100	0.4100	516,600
08 Aug 2023	0.4200	0.4250	0.4150	0.4150	0.4150	367,302
07 Aug 2023	0.4300	0.4300	0.4100	0.4150	0.4150	623,749
04 Aug 2023	0.4400	0.4400	0.4275	0.4300	0.4300	354,162
03 Aug 2023	0.4400	0.4400	0.4350	0.4350	0.4350	191,678
02 Aug 2023	0.4500	0.4500	0.4350	0.4400	0.4400	496,054
01 Aug 2023	0.4400	0.4550	0.4400	0.4500	0.4500	369,172
31 July 2023	0.4500	0.4600	0.4350	0.4400	0.4400	816,786
28 July 2023	0.4600	0.4600	0.4300	0.4500	0.4500	1,306,793
27 July 2023	0.4450	0.4550	0.4400	0.4450	0.4450	2,376,701
26 July 2023	0.4700	0.4700	0.4400	0.4500	0.4500	468,276
25 July 2023	0.4550	0.4600	0.4550	0.4600	0.4600	290,412
24 July 2023	0.4700	0.4750	0.4550	0.4600	0.4600	786,591
21 July 2023	0.4950	0.5300	0.4400	0.4650	0.4650	6,453,963
20 July 2023	0.4900	0.5050	0.4900	0.4950	0.4950	539,816
19 July 2023	0.4900	0.5050	0.4850	0.4900	0.4900	156,911
18 July 2023	0.4900	0.5000	0.4800	0.4800	0.4800	186,979
17 July 2023	0.5000	0.5000	0.4850	0.4950	0.4950	132,869
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,297.70+51.90(+0.72%)

AUD/USD0.6593-0.0027(-0.40%)

ASX 2007,087.30+52.00(+0.74%)

OIL78.65+0.79(+1.01%)

GOLD2,057.70-9.40(-0.45%)

Bitcoin AUD57,290.94-472.04(-0.82%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Bigtincan Holdings Limited (BTH.AX)

ALL ORDS
7,297.70
+51.90(+0.72%)

AUD/USD
0.6593
-0.0027(-0.40%)

ASX 200
7,087.30
+52.00(+0.74%)

OIL
78.65
+0.79(+1.01%)

GOLD
2,057.70
-9.40(-0.45%)

Bitcoin AUD
57,290.94
-472.04(-0.82%)