Bailador Technology Investments Limited (BTI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:14PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.2450 | 1.2500 | 1.2350 | 1.2500 | 1.2500 | 52,506 |
| 29 Apr 2024 | 1.2200 | 1.2450 | 1.2200 | 1.2450 | 1.2450 | 65,607 |
| 26 Apr 2024 | 1.2450 | 1.2450 | 1.2100 | 1.2150 | 1.2150 | 231,343 |
| 24 Apr 2024 | 1.2500 | 1.2500 | 1.2350 | 1.2500 | 1.2500 | 121,832 |
| 23 Apr 2024 | 1.2350 | 1.2500 | 1.2350 | 1.2400 | 1.2400 | 88,326 |
| 22 Apr 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 32,391 |
| 19 Apr 2024 | 1.2550 | 1.2550 | 1.2350 | 1.2500 | 1.2500 | 90,765 |
| 18 Apr 2024 | 1.2550 | 1.2550 | 1.2400 | 1.2500 | 1.2500 | 42,931 |
| 17 Apr 2024 | 1.2400 | 1.2500 | 1.2350 | 1.2500 | 1.2500 | 38,435 |
| 16 Apr 2024 | 1.2550 | 1.2550 | 1.2250 | 1.2300 | 1.2300 | 135,193 |
| 15 Apr 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 36,685 |
| 12 Apr 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 137,172 |
| 11 Apr 2024 | 1.2700 | 1.2900 | 1.2650 | 1.2650 | 1.2650 | 181,854 |
| 10 Apr 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 69,543 |
| 09 Apr 2024 | 1.2600 | 1.2850 | 1.2550 | 1.2750 | 1.2750 | 136,053 |
| 08 Apr 2024 | 1.2650 | 1.2650 | 1.2550 | 1.2600 | 1.2600 | 36,640 |
| 05 Apr 2024 | 1.2650 | 1.2650 | 1.2600 | 1.2650 | 1.2650 | 61,238 |
| 04 Apr 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2650 | 1.2650 | 300,471 |
| 03 Apr 2024 | 1.2800 | 1.2900 | 1.2750 | 1.2750 | 1.2750 | 38,290 |
| 02 Apr 2024 | 1.2950 | 1.2950 | 1.2800 | 1.2900 | 1.2900 | 152,512 |
| 28 Mar 2024 | 1.2900 | 1.3000 | 1.2850 | 1.2950 | 1.2950 | 112,186 |
| 27 Mar 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 69,271 |
| 26 Mar 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2850 | 1.2850 | 93,906 |
| 25 Mar 2024 | 1.3000 | 1.3000 | 1.2850 | 1.2900 | 1.2900 | 61,743 |
| 22 Mar 2024 | 1.3000 | 1.3000 | 1.2850 | 1.2950 | 1.2950 | 113,881 |
| 21 Mar 2024 | 1.3000 | 1.3000 | 1.2850 | 1.2900 | 1.2900 | 371,241 |
| 20 Mar 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 128,568 |
| 19 Mar 2024 | 1.3100 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 22,682 |
| 18 Mar 2024 | 1.3200 | 1.3200 | 1.3050 | 1.3200 | 1.3200 | 97,974 |
| 15 Mar 2024 | 1.3200 | 1.3200 | 1.3050 | 1.3200 | 1.3200 | 21,159 |
| 14 Mar 2024 | 1.3250 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 39,740 |
| 13 Mar 2024 | 1.3100 | 1.3250 | 1.3100 | 1.3250 | 1.3250 | 45,177 |
| 12 Mar 2024 | 1.3050 | 1.3200 | 1.3050 | 1.3050 | 1.3050 | 62,235 |
| 11 Mar 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 88,852 |
| 08 Mar 2024 | 1.3050 | 1.3300 | 1.3050 | 1.3250 | 1.3250 | 38,255 |
| 07 Mar 2024 | 1.3300 | 1.3300 | 1.3050 | 1.3100 | 1.3100 | 41,271 |
| 06 Mar 2024 | 1.3100 | 1.3350 | 1.3100 | 1.3350 | 1.3350 | 33,549 |
| 05 Mar 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 47,359 |
| 04 Mar 2024 | 1.3200 | 1.3250 | 1.3100 | 1.3150 | 1.3150 | 128,574 |
| 01 Mar 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 47,689 |
| 29 Feb 2024 | 1.3100 | 1.3150 | 1.3000 | 1.3050 | 1.3050 | 25,957 |
| 28 Feb 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 15,296 |
| 27 Feb 2024 | 1.3100 | 1.3320 | 1.3100 | 1.3300 | 1.3300 | 18,675 |
| 26 Feb 2024 | 1.3400 | 1.3450 | 1.3150 | 1.3150 | 1.3150 | 54,431 |
| 23 Feb 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3350 | 1.3350 | 42,125 |
| 22 Feb 2024 | 1.3050 | 1.3300 | 1.3050 | 1.3200 | 1.3200 | 19,587 |
| 21 Feb 2024 | 1.3400 | 1.3400 | 1.3050 | 1.3050 | 1.3050 | 18,436 |
| 20 Feb 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3350 | 1.3350 | 134,863 |
| 19 Feb 2024 | 1.3250 | 1.3250 | 1.2900 | 1.3050 | 1.3050 | 102,582 |
| 16 Feb 2024 | 1.3100 | 1.3350 | 1.3100 | 1.3200 | 1.3200 | 67,834 |
| 15 Feb 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3150 | 1.3150 | 115,295 |
| 14 Feb 2024 | 1.3400 | 1.3400 | 1.3150 | 1.3400 | 1.3400 | 31,372 |
| 13 Feb 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3450 | 1.3450 | 252,796 |
| 12 Feb 2024 | 1.3350 | 1.3800 | 1.3000 | 1.3550 | 1.3550 | 91,374 |
| 12 Feb 2024 | 0.035 Dividend | |||||
| 09 Feb 2024 | 1.3800 | 1.3800 | 1.3550 | 1.3550 | 1.3200 | 85,625 |
| 08 Feb 2024 | 1.3600 | 1.3750 | 1.3600 | 1.3600 | 1.3249 | 86,187 |
| 07 Feb 2024 | 1.3400 | 1.3600 | 1.3300 | 1.3450 | 1.3103 | 133,542 |
| 06 Feb 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3350 | 1.3005 | 53,713 |
| 05 Feb 2024 | 1.3100 | 1.3200 | 1.3000 | 1.3100 | 1.2762 | 114,570 |
| 02 Feb 2024 | 1.3000 | 1.3150 | 1.2900 | 1.3100 | 1.2762 | 107,032 |
| 01 Feb 2024 | 1.3050 | 1.3050 | 1.2900 | 1.2900 | 1.2567 | 3,806 |
| 31 Jan 2024 | 1.3250 | 1.3250 | 1.2850 | 1.2850 | 1.2518 | 179,230 |
| 30 Jan 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | 1.2956 | 41,342 |
| 29 Jan 2024 | 1.3200 | 1.3250 | 1.3200 | 1.3250 | 1.2908 | 19,155 |
| 25 Jan 2024 | 1.3200 | 1.3250 | 1.3100 | 1.3250 | 1.2908 | 92,396 |
| 24 Jan 2024 | 1.3100 | 1.3250 | 1.3100 | 1.3250 | 1.2908 | 55,129 |
| 23 Jan 2024 | 1.3100 | 1.3200 | 1.3000 | 1.3200 | 1.2859 | 53,092 |
| 22 Jan 2024 | 1.3100 | 1.3250 | 1.3000 | 1.3000 | 1.2664 | 22,127 |
| 19 Jan 2024 | 1.3200 | 1.3200 | 1.2950 | 1.3000 | 1.2664 | 42,618 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.2956 | 191,316 |
| 16 Jan 2024 | 1.3150 | 1.3150 | 1.2900 | 1.2950 | 1.2615 | 49,343 |
| 15 Jan 2024 | 1.2850 | 1.3650 | 1.2800 | 1.3100 | 1.2762 | 209,300 |
| 12 Jan 2024 | 1.2800 | 1.2900 | 1.2750 | 1.2850 | 1.2518 | 59,314 |
| 11 Jan 2024 | 1.2850 | 1.2850 | 1.2750 | 1.2750 | 1.2421 | 32,673 |
| 10 Jan 2024 | 1.2800 | 1.2850 | 1.2800 | 1.2850 | 1.2518 | 120,795 |
| 09 Jan 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2800 | 1.2469 | 132,967 |
| 08 Jan 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2700 | 1.2372 | 38,689 |
| 05 Jan 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2469 | 43,600 |
| 04 Jan 2024 | 1.2700 | 1.2750 | 1.2650 | 1.2700 | 1.2372 | 104,318 |
| 03 Jan 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2372 | 41,711 |
| 02 Jan 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2372 | 58,740 |
| 29 Dec 2023 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2469 | 119,069 |
| 28 Dec 2023 | 1.2750 | 1.2800 | 1.2750 | 1.2800 | 1.2469 | 44,232 |
| 27 Dec 2023 | 1.2650 | 1.2950 | 1.2600 | 1.2750 | 1.2421 | 183,988 |
| 22 Dec 2023 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2275 | 27,171 |
| 21 Dec 2023 | 1.2550 | 1.2700 | 1.2500 | 1.2600 | 1.2275 | 87,757 |
| 20 Dec 2023 | 1.2600 | 1.2700 | 1.2550 | 1.2550 | 1.2226 | 159,894 |
| 19 Dec 2023 | 1.2600 | 1.2600 | 1.2450 | 1.2550 | 1.2226 | 20,949 |
| 18 Dec 2023 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2275 | 95,263 |
| 15 Dec 2023 | 1.2400 | 1.2750 | 1.2400 | 1.2700 | 1.2372 | 165,747 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.1885 | 52,678 |
| 12 Dec 2023 | 1.2150 | 1.2150 | 1.2000 | 1.2150 | 1.1836 | 104,520 |
| 11 Dec 2023 | 1.2000 | 1.2150 | 1.1950 | 1.2000 | 1.1690 | 141,922 |
| 08 Dec 2023 | 1.2050 | 1.2050 | 1.1900 | 1.1900 | 1.1593 | 142,692 |
| 07 Dec 2023 | 1.2300 | 1.2300 | 1.2050 | 1.2050 | 1.1739 | 105,055 |
| 06 Dec 2023 | 1.2250 | 1.2250 | 1.2050 | 1.2250 | 1.1934 | 81,171 |
| 05 Dec 2023 | 1.2100 | 1.2250 | 1.2100 | 1.2100 | 1.1787 | 22,563 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.