Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.58000.58500.56500.58500.58501,317,128
03 Feb 20230.58000.58500.56500.58500.58501,317,128
02 Feb 20230.54000.57000.54000.57000.5700599,840
01 Feb 20230.55000.56500.54000.54000.5400428,903
31 Jan 20230.57000.57000.54500.55000.5500519,948
30 Jan 20230.55500.57000.55000.57000.57002,956,701
27 Jan 20230.54500.55500.54000.55500.5550296,455
25 Jan 20230.55000.56000.53500.53500.5350552,351
24 Jan 20230.55000.57000.54000.56000.56001,121,228
23 Jan 20230.56000.57500.55750.56000.56002,523,116
20 Jan 20230.56000.57500.55500.56000.5600408,309
19 Jan 20230.57000.58000.56000.56000.5600880,242
18 Jan 20230.56000.58500.56000.58000.58001,107,961
17 Jan 20230.58500.58500.55500.55500.5550891,513
16 Jan 20230.55000.59500.55000.58500.58502,299,998
13 Jan 20230.52000.52500.51000.51500.5150917,788
12 Jan 20230.50000.53000.50000.53000.5300998,882
11 Jan 20230.50500.52000.50500.50500.5050443,008
10 Jan 20230.54000.54000.49500.49500.49501,473,967
09 Jan 20230.53000.54500.53000.53500.5350487,508
06 Jan 20230.53000.53500.52000.52500.5250390,435
05 Jan 20230.52500.53500.52500.53000.5300312,498
04 Jan 20230.53000.54000.52000.52000.52002,412,895
03 Jan 20230.53000.54000.52500.53500.5350192,382
30 Dec 20220.53500.54000.53000.53000.5300250,009
29 Dec 20220.52500.54000.52500.52500.5250248,390
28 Dec 20220.53500.54000.52500.54000.5400272,230
23 Dec 20220.52000.53500.52000.53500.5350952,529
22 Dec 20220.54000.54500.52000.53000.5300513,252
21 Dec 20220.53000.55000.51500.53000.5300927,328
20 Dec 20220.54000.54000.52000.53000.5300486,222
19 Dec 20220.53500.54500.50500.53000.5300523,791
16 Dec 20220.53000.53000.51000.52500.52501,638,984
15 Dec 20220.55000.56000.52000.54000.54001,244,339
14 Dec 20220.57000.58500.55000.56000.56001,433,286
13 Dec 20220.55000.58000.54000.57000.57001,236,833
12 Dec 20220.57000.57500.52000.53500.53502,047,426
09 Dec 20220.64000.64000.56000.56500.56505,613,629
08 Dec 20220.72000.72000.72000.72000.7200-
07 Dec 20220.72000.72000.72000.72000.7200-
06 Dec 20220.75000.76000.71000.72000.7200943,270
05 Dec 20220.76500.77000.74000.76500.76502,213,296
02 Dec 20220.76500.78000.73000.75500.75505,255,236
01 Dec 20220.68500.70500.67500.68000.6800223,940
30 Nov 20220.67500.70000.66500.69000.6900203,339
29 Nov 20220.67500.70000.67000.70000.7000256,551
28 Nov 20220.68000.71000.67500.69000.6900289,536
25 Nov 20220.70000.70000.68000.69500.6950143,669
24 Nov 20220.71000.71000.68500.69000.6900408,549
23 Nov 20220.68000.74500.67500.73000.7300420,381
22 Nov 20220.67000.68500.67000.68500.685088,959
21 Nov 20220.67000.68500.67000.68500.6850275,104
18 Nov 20220.68500.70000.67000.67000.6700421,096
17 Nov 20220.68000.69000.66000.68500.6850624,278
16 Nov 20220.67500.68000.66500.67000.6700441,705
15 Nov 20220.67000.69000.64500.69000.6900621,294
14 Nov 20220.67500.70750.65000.67000.6700481,404
11 Nov 20220.67000.68000.64500.67500.6750621,655
10 Nov 20220.63000.63500.62000.63000.6300485,512
09 Nov 20220.63000.64000.62000.64000.6400137,847
08 Nov 20220.63000.64000.61000.62500.6250127,498
07 Nov 20220.68000.68000.63000.63000.6300359,545
04 Nov 20220.66000.68000.65000.68000.6800150,253
03 Nov 20220.66000.66750.64500.66500.6650189,292
02 Nov 20220.68000.69000.65000.65000.6500360,626
01 Nov 20220.71000.71000.64000.68000.68003,454,288
31 Oct 20220.64000.76500.62500.73000.73001,716,295
28 Oct 20220.64000.65000.62000.64500.6450417,860
27 Oct 20220.53000.66000.50500.66000.6600944,201
26 Oct 20220.54000.54000.50000.53000.5300662,629
25 Oct 20220.49000.55000.48000.52000.52002,114,685
24 Oct 20220.49500.50500.49000.49500.4950234,504
21 Oct 20220.49500.49500.48000.49500.495026,215
20 Oct 20220.51000.52000.48000.49500.49503,821,508
19 Oct 20220.49500.52500.49500.52000.5200183,319
18 Oct 20220.47500.50000.47500.49500.4950235,471
17 Oct 20220.46500.47500.45500.47500.4750324,791
14 Oct 20220.48000.49000.46500.46500.4650276,007
13 Oct 20220.49000.50000.47500.47500.4750226,623
12 Oct 20220.50000.50000.48500.49000.4900115,102
11 Oct 20220.50000.50500.48500.50500.5050106,491
10 Oct 20220.50000.51000.48500.50000.5000414,656
07 Oct 20220.53000.53000.51500.52000.52003,223,706
06 Oct 20220.54000.54000.53000.54000.5400124,080
05 Oct 20220.54500.57000.53000.54000.54003,344,304
04 Oct 20220.52500.55500.52500.53000.53004,457,111
03 Oct 20220.53000.54500.52000.52500.5250199,920
30 Sept 20220.54000.55000.52500.53500.5350119,025
29 Sept 20220.51500.56000.51000.55500.5550273,480
28 Sept 20220.51500.53500.51500.52500.5250474,814
27 Sept 20220.50000.51000.49000.51000.5100843,331
26 Sept 20220.53000.53000.50500.51500.5150825,444
23 Sept 20220.55500.55500.52000.53000.5300426,544
21 Sept 20220.56000.56000.53500.55500.5550265,889
20 Sept 20220.58500.59000.54500.56000.5600687,897
19 Sept 20220.58000.58000.54500.58000.5800431,550
16 Sept 20220.56000.58000.54000.54500.5450377,967
15 Sept 20220.58000.58250.56000.56000.5600605,832
14 Sept 20220.57000.58000.55000.58000.5800813,592
13 Sept 20220.58500.59000.57500.58000.5800504,153
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...