Get our best money-saving hacks and pro tips now

Bigtincan Holdings Limited (BTH.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.5850

+0.0150

(+2.63%)

At close: 04:10PM AEDT

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.5800	0.5850	0.5650	0.5850	0.5850	1,317,128
03 Feb 2023	0.5800	0.5850	0.5650	0.5850	0.5850	1,317,128
02 Feb 2023	0.5400	0.5700	0.5400	0.5700	0.5700	599,840
01 Feb 2023	0.5500	0.5650	0.5400	0.5400	0.5400	428,903
31 Jan 2023	0.5700	0.5700	0.5450	0.5500	0.5500	519,948
30 Jan 2023	0.5550	0.5700	0.5500	0.5700	0.5700	2,956,701
27 Jan 2023	0.5450	0.5550	0.5400	0.5550	0.5550	296,455
25 Jan 2023	0.5500	0.5600	0.5350	0.5350	0.5350	552,351
24 Jan 2023	0.5500	0.5700	0.5400	0.5600	0.5600	1,121,228
23 Jan 2023	0.5600	0.5750	0.5575	0.5600	0.5600	2,523,116
20 Jan 2023	0.5600	0.5750	0.5550	0.5600	0.5600	408,309
19 Jan 2023	0.5700	0.5800	0.5600	0.5600	0.5600	880,242
18 Jan 2023	0.5600	0.5850	0.5600	0.5800	0.5800	1,107,961
17 Jan 2023	0.5850	0.5850	0.5550	0.5550	0.5550	891,513
16 Jan 2023	0.5500	0.5950	0.5500	0.5850	0.5850	2,299,998
13 Jan 2023	0.5200	0.5250	0.5100	0.5150	0.5150	917,788
12 Jan 2023	0.5000	0.5300	0.5000	0.5300	0.5300	998,882
11 Jan 2023	0.5050	0.5200	0.5050	0.5050	0.5050	443,008
10 Jan 2023	0.5400	0.5400	0.4950	0.4950	0.4950	1,473,967
09 Jan 2023	0.5300	0.5450	0.5300	0.5350	0.5350	487,508
06 Jan 2023	0.5300	0.5350	0.5200	0.5250	0.5250	390,435
05 Jan 2023	0.5250	0.5350	0.5250	0.5300	0.5300	312,498
04 Jan 2023	0.5300	0.5400	0.5200	0.5200	0.5200	2,412,895
03 Jan 2023	0.5300	0.5400	0.5250	0.5350	0.5350	192,382
30 Dec 2022	0.5350	0.5400	0.5300	0.5300	0.5300	250,009
29 Dec 2022	0.5250	0.5400	0.5250	0.5250	0.5250	248,390
28 Dec 2022	0.5350	0.5400	0.5250	0.5400	0.5400	272,230
23 Dec 2022	0.5200	0.5350	0.5200	0.5350	0.5350	952,529
22 Dec 2022	0.5400	0.5450	0.5200	0.5300	0.5300	513,252
21 Dec 2022	0.5300	0.5500	0.5150	0.5300	0.5300	927,328
20 Dec 2022	0.5400	0.5400	0.5200	0.5300	0.5300	486,222
19 Dec 2022	0.5350	0.5450	0.5050	0.5300	0.5300	523,791
16 Dec 2022	0.5300	0.5300	0.5100	0.5250	0.5250	1,638,984
15 Dec 2022	0.5500	0.5600	0.5200	0.5400	0.5400	1,244,339
14 Dec 2022	0.5700	0.5850	0.5500	0.5600	0.5600	1,433,286
13 Dec 2022	0.5500	0.5800	0.5400	0.5700	0.5700	1,236,833
12 Dec 2022	0.5700	0.5750	0.5200	0.5350	0.5350	2,047,426
09 Dec 2022	0.6400	0.6400	0.5600	0.5650	0.5650	5,613,629
08 Dec 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
07 Dec 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
06 Dec 2022	0.7500	0.7600	0.7100	0.7200	0.7200	943,270
05 Dec 2022	0.7650	0.7700	0.7400	0.7650	0.7650	2,213,296
02 Dec 2022	0.7650	0.7800	0.7300	0.7550	0.7550	5,255,236
01 Dec 2022	0.6850	0.7050	0.6750	0.6800	0.6800	223,940
30 Nov 2022	0.6750	0.7000	0.6650	0.6900	0.6900	203,339
29 Nov 2022	0.6750	0.7000	0.6700	0.7000	0.7000	256,551
28 Nov 2022	0.6800	0.7100	0.6750	0.6900	0.6900	289,536
25 Nov 2022	0.7000	0.7000	0.6800	0.6950	0.6950	143,669
24 Nov 2022	0.7100	0.7100	0.6850	0.6900	0.6900	408,549
23 Nov 2022	0.6800	0.7450	0.6750	0.7300	0.7300	420,381
22 Nov 2022	0.6700	0.6850	0.6700	0.6850	0.6850	88,959
21 Nov 2022	0.6700	0.6850	0.6700	0.6850	0.6850	275,104
18 Nov 2022	0.6850	0.7000	0.6700	0.6700	0.6700	421,096
17 Nov 2022	0.6800	0.6900	0.6600	0.6850	0.6850	624,278
16 Nov 2022	0.6750	0.6800	0.6650	0.6700	0.6700	441,705
15 Nov 2022	0.6700	0.6900	0.6450	0.6900	0.6900	621,294
14 Nov 2022	0.6750	0.7075	0.6500	0.6700	0.6700	481,404
11 Nov 2022	0.6700	0.6800	0.6450	0.6750	0.6750	621,655
10 Nov 2022	0.6300	0.6350	0.6200	0.6300	0.6300	485,512
09 Nov 2022	0.6300	0.6400	0.6200	0.6400	0.6400	137,847
08 Nov 2022	0.6300	0.6400	0.6100	0.6250	0.6250	127,498
07 Nov 2022	0.6800	0.6800	0.6300	0.6300	0.6300	359,545
04 Nov 2022	0.6600	0.6800	0.6500	0.6800	0.6800	150,253
03 Nov 2022	0.6600	0.6675	0.6450	0.6650	0.6650	189,292
02 Nov 2022	0.6800	0.6900	0.6500	0.6500	0.6500	360,626
01 Nov 2022	0.7100	0.7100	0.6400	0.6800	0.6800	3,454,288
31 Oct 2022	0.6400	0.7650	0.6250	0.7300	0.7300	1,716,295
28 Oct 2022	0.6400	0.6500	0.6200	0.6450	0.6450	417,860
27 Oct 2022	0.5300	0.6600	0.5050	0.6600	0.6600	944,201
26 Oct 2022	0.5400	0.5400	0.5000	0.5300	0.5300	662,629
25 Oct 2022	0.4900	0.5500	0.4800	0.5200	0.5200	2,114,685
24 Oct 2022	0.4950	0.5050	0.4900	0.4950	0.4950	234,504
21 Oct 2022	0.4950	0.4950	0.4800	0.4950	0.4950	26,215
20 Oct 2022	0.5100	0.5200	0.4800	0.4950	0.4950	3,821,508
19 Oct 2022	0.4950	0.5250	0.4950	0.5200	0.5200	183,319
18 Oct 2022	0.4750	0.5000	0.4750	0.4950	0.4950	235,471
17 Oct 2022	0.4650	0.4750	0.4550	0.4750	0.4750	324,791
14 Oct 2022	0.4800	0.4900	0.4650	0.4650	0.4650	276,007
13 Oct 2022	0.4900	0.5000	0.4750	0.4750	0.4750	226,623
12 Oct 2022	0.5000	0.5000	0.4850	0.4900	0.4900	115,102
11 Oct 2022	0.5000	0.5050	0.4850	0.5050	0.5050	106,491
10 Oct 2022	0.5000	0.5100	0.4850	0.5000	0.5000	414,656
07 Oct 2022	0.5300	0.5300	0.5150	0.5200	0.5200	3,223,706
06 Oct 2022	0.5400	0.5400	0.5300	0.5400	0.5400	124,080
05 Oct 2022	0.5450	0.5700	0.5300	0.5400	0.5400	3,344,304
04 Oct 2022	0.5250	0.5550	0.5250	0.5300	0.5300	4,457,111
03 Oct 2022	0.5300	0.5450	0.5200	0.5250	0.5250	199,920
30 Sept 2022	0.5400	0.5500	0.5250	0.5350	0.5350	119,025
29 Sept 2022	0.5150	0.5600	0.5100	0.5550	0.5550	273,480
28 Sept 2022	0.5150	0.5350	0.5150	0.5250	0.5250	474,814
27 Sept 2022	0.5000	0.5100	0.4900	0.5100	0.5100	843,331
26 Sept 2022	0.5300	0.5300	0.5050	0.5150	0.5150	825,444
23 Sept 2022	0.5550	0.5550	0.5200	0.5300	0.5300	426,544
21 Sept 2022	0.5600	0.5600	0.5350	0.5550	0.5550	265,889
20 Sept 2022	0.5850	0.5900	0.5450	0.5600	0.5600	687,897
19 Sept 2022	0.5800	0.5800	0.5450	0.5800	0.5800	431,550
16 Sept 2022	0.5600	0.5800	0.5400	0.5450	0.5450	377,967
15 Sept 2022	0.5800	0.5825	0.5600	0.5600	0.5600	605,832
14 Sept 2022	0.5700	0.5800	0.5500	0.5800	0.5800	813,592
13 Sept 2022	0.5850	0.5900	0.5750	0.5800	0.5800	504,153
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,865.90-50.40(-2.63%)

BTC-AUD33,822.70-136.25(-0.40%)

Get our best money-saving hacks and pro tips now

Bigtincan Holdings Limited (BTH.AX)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,865.90
-50.40(-2.63%)

BTC-AUD
33,822.70
-136.25(-0.40%)