Australia markets open in 8 hours 33 minutes

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
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20230.17000.18000.16000.18000.18001,731,081
30 Nov 20230.17000.18000.16000.18000.18001,731,081
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
16 Nov 20230.24500.24500.19750.20000.20005,478,238
15 Nov 20230.23000.25000.22000.24500.24502,282,756
14 Nov 20230.23500.24500.22500.22500.22501,091,655
13 Nov 20230.27000.27000.23500.23500.23501,822,017
10 Nov 20230.28000.28000.26500.26500.2650370,432
09 Nov 20230.29000.29000.27500.28500.2850551,951
08 Nov 20230.30000.30500.29000.30000.30001,246,955
07 Nov 20230.30000.30500.30000.30000.3000161,456
06 Nov 20230.28500.30500.28500.30000.3000822,640
03 Nov 20230.28500.29000.27500.29000.2900212,329
02 Nov 20230.26500.28500.26500.27500.2750274,261
01 Nov 20230.27500.27500.26000.26000.260095,576
31 Oct 20230.28000.28500.27000.27500.2750361,009
30 Oct 20230.27000.28000.27000.27000.2700349,574
27 Oct 20230.26000.27000.25500.26500.2650337,743
26 Oct 20230.27000.27000.25500.26000.2600416,680
25 Oct 20230.28000.28500.26500.26500.2650408,304
24 Oct 20230.28000.28500.27500.28000.2800421,715
23 Oct 20230.29000.29000.28000.28000.2800164,866
20 Oct 20230.27000.29500.27000.29500.2950459,175
19 Oct 20230.27500.28500.27500.27500.2750368,325
18 Oct 20230.27500.28500.27500.28000.2800227,039
17 Oct 20230.29000.29000.28000.29000.2900955,884
16 Oct 20230.30000.30000.28000.29000.2900939,768
13 Oct 20230.31000.31500.30000.31000.3100748,827
12 Oct 20230.31000.31500.30500.31500.3150392,285
11 Oct 20230.32000.32000.30500.31750.3175414,758
10 Oct 20230.33500.33500.31500.32000.3200747,402
09 Oct 20230.35000.35000.33000.33000.3300261,264
06 Oct 20230.36500.36500.34500.35000.3500337,289
05 Oct 20230.37500.37500.34500.35500.3550378,803
04 Oct 20230.40000.40000.33500.36000.36003,393,834
03 Oct 20230.37000.40000.34500.39500.39502,049,650
02 Oct 20230.37000.37000.34500.36000.3600182,216
29 Sept 20230.40000.40000.36500.36500.36501,108,498
28 Sept 20230.34000.38500.33500.38500.38501,080,701
27 Sept 20230.31500.34500.31000.34500.3450961,821
26 Sept 20230.32000.32000.31000.32000.3200224,348
25 Sept 20230.32000.33000.31000.32000.3200491,792
22 Sept 20230.29500.32000.29000.32000.3200668,356
21 Sept 20230.28000.30000.27500.29500.2950603,088
20 Sept 20230.28500.29000.27000.27500.27501,636,906
19 Sept 20230.29000.29500.28000.28500.28501,092,608
18 Sept 20230.30500.30500.28500.29000.29001,202,912
15 Sept 20230.31500.34500.31000.31000.31001,522,456
14 Sept 20230.31500.31500.28500.29500.29502,140,917
13 Sept 20230.32000.32000.30500.31000.3100443,692
12 Sept 20230.34000.34000.31000.32500.3250749,234
11 Sept 20230.35000.35000.31000.32000.3200788,138
08 Sept 20230.33000.34000.33000.34000.3400178,210
07 Sept 20230.36000.36000.33000.33500.3350738,697
06 Sept 20230.37000.37500.35000.36000.3600236,166
05 Sept 20230.36000.37000.35500.35500.3550136,141
04 Sept 20230.37500.37500.35000.35500.3550770,181
01 Sept 20230.38000.38000.35500.37500.37501,060,677
31 Aug 20230.43000.44000.38000.39000.39001,844,062
30 Aug 20230.42500.42500.40500.42500.4250346,201
29 Aug 20230.41500.42500.41000.41000.4100343,187
28 Aug 20230.42000.44000.41000.41000.4100829,706
25 Aug 20230.43000.43000.41500.42000.4200152,226
24 Aug 20230.43000.43500.41500.41500.4150358,810
23 Aug 20230.42500.44000.42000.44000.4400178,754
22 Aug 20230.43500.43500.42000.42500.4250149,442
21 Aug 20230.44000.44000.43000.43000.4300178,274
18 Aug 20230.43000.44500.43000.44000.4400268,759
17 Aug 20230.45000.45000.43000.43000.4300202,258
16 Aug 20230.46000.46000.44000.44500.4450320,023
15 Aug 20230.44500.46500.44500.46000.4600240,134
14 Aug 20230.45000.45500.44000.44500.4450270,312
11 Aug 20230.43000.46000.42500.44000.4400830,796
10 Aug 20230.41000.42500.40500.42000.4200532,812
09 Aug 20230.42000.42000.40000.41000.4100516,600
08 Aug 20230.42000.42500.41500.41500.4150367,302
07 Aug 20230.43000.43000.41000.41500.4150623,749
04 Aug 20230.44000.44000.42750.43000.4300354,162
03 Aug 20230.44000.44000.43500.43500.4350191,678
02 Aug 20230.45000.45000.43500.44000.4400496,054
01 Aug 20230.44000.45500.44000.45000.4500369,172
31 July 20230.45000.46000.43500.44000.4400816,786
28 July 20230.46000.46000.43000.45000.45001,306,793
27 July 20230.44500.45500.44000.44500.44502,376,701
26 July 20230.47000.47000.44000.45000.4500468,276
25 July 20230.45500.46000.45500.46000.4600290,412
24 July 20230.47000.47500.45500.46000.4600786,591
21 July 20230.49500.53000.44000.46500.46506,453,963
20 July 20230.49000.50500.49000.49500.4950539,816
19 July 20230.49000.50500.48500.49000.4900156,911
18 July 20230.49000.50000.48000.48000.4800186,979
17 July 20230.50000.50000.48500.49500.4950132,869
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...