Bailador Technology Investments Limited (BTI.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:42PM AEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 1.2000 | 1.2000 | 1.1950 | 1.1950 | 1.1950 | 3,012 |
| 17 May 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 2,148 |
| 16 May 2024 | 1.2150 | 1.2150 | 1.2000 | 1.2000 | 1.2000 | 4,872 |
| 15 May 2024 | 1.2150 | 1.2150 | 1.2050 | 1.2150 | 1.2150 | 3,295 |
| 14 May 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 605 |
| 13 May 2024 | 1.2200 | 1.2200 | 1.2150 | 1.2150 | 1.2150 | 1,227 |
| 10 May 2024 | 1.2200 | 1.2200 | 1.2050 | 1.2200 | 1.2200 | 7,529 |
| 09 May 2024 | 1.2100 | 1.2150 | 1.2100 | 1.2150 | 1.2150 | 5,106 |
| 08 May 2024 | 1.2200 | 1.2250 | 1.2050 | 1.2050 | 1.2050 | 9,250 |
| 07 May 2024 | 1.2300 | 1.2350 | 1.2300 | 1.2350 | 1.2350 | 2,848 |
| 06 May 2024 | 1.2500 | 1.2550 | 1.2400 | 1.2500 | 1.2500 | 6,856 |
| 03 May 2024 | 1.2150 | 1.2350 | 1.2100 | 1.2250 | 1.2250 | 6,019 |
| 02 May 2024 | 1.2200 | 1.2250 | 1.2100 | 1.2100 | 1.2100 | 3,414 |
| 01 May 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 475 |
| 30 Apr 2024 | 1.2450 | 1.2450 | 1.2350 | 1.2450 | 1.2450 | 2,211 |
| 29 Apr 2024 | 1.2350 | 1.2400 | 1.2250 | 1.2400 | 1.2400 | 3,567 |
| 26 Apr 2024 | 1.2150 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 15,103 |
| 24 Apr 2024 | 1.2500 | 1.2500 | 1.2350 | 1.2350 | 1.2350 | 2,822 |
| 23 Apr 2024 | 1.2400 | 1.2450 | 1.2400 | 1.2400 | 1.2400 | 3,820 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 1.2550 | 1.2550 | 1.2400 | 1.2550 | 1.2550 | 4,024 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 2,339 |
| 15 Apr 2024 | 1.2500 | 1.2650 | 1.2400 | 1.2650 | 1.2650 | 1,867 |
| 12 Apr 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 4,348 |
| 11 Apr 2024 | 1.2750 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 4,850 |
| 10 Apr 2024 | 1.2850 | 1.2850 | 1.2750 | 1.2800 | 1.2800 | 2,783 |
| 09 Apr 2024 | 1.2650 | 1.2850 | 1.2650 | 1.2850 | 1.2850 | 3,918 |
| 08 Apr 2024 | 1.2550 | 1.2600 | 1.2550 | 1.2600 | 1.2600 | 1,520 |
| 05 Apr 2024 | 1.2600 | 1.2650 | 1.2600 | 1.2650 | 1.2650 | 4,443 |
| 04 Apr 2024 | 1.2750 | 1.2750 | 1.2600 | 1.2650 | 1.2650 | 8,677 |
| 03 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 400 |
| 02 Apr 2024 | 1.2850 | 1.2950 | 1.2800 | 1.2950 | 1.2950 | 5,906 |
| 28 Mar 2024 | 1.2850 | 1.3000 | 1.2850 | 1.2925 | 1.2925 | 3,747 |
| 27 Mar 2024 | 1.2900 | 1.3000 | 1.2900 | 1.2950 | 1.2950 | 1,301 |
| 26 Mar 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 2,842 |
| 25 Mar 2024 | 1.2900 | 1.2950 | 1.2850 | 1.2900 | 1.2900 | 7,550 |
| 22 Mar 2024 | 1.2950 | 1.3000 | 1.2950 | 1.2950 | 1.2950 | 12,668 |
| 21 Mar 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 4,594 |
| 20 Mar 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 4,488 |
| 19 Mar 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 3,180 |
| 18 Mar 2024 | 1.3050 | 1.3150 | 1.3050 | 1.3150 | 1.3150 | 1,855 |
| 15 Mar 2024 | 1.3150 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 810 |
| 14 Mar 2024 | 1.3250 | 1.3250 | 1.3050 | 1.3200 | 1.3200 | 1,303 |
| 13 Mar 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 3,062 |
| 12 Mar 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 900 |
| 11 Mar 2024 | 1.3200 | 1.3250 | 1.3200 | 1.3250 | 1.3250 | 1,692 |
| 08 Mar 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 2,433 |
| 07 Mar 2024 | 1.3150 | 1.3150 | 1.3100 | 1.3100 | 1.3100 | 2,491 |
| 06 Mar 2024 | 1.3250 | 1.3300 | 1.3250 | 1.3300 | 1.3300 | 1,019 |
| 05 Mar 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 1,248 |
| 04 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 2,041 |
| 01 Mar 2024 | 1.3150 | 1.3200 | 1.3150 | 1.3200 | 1.3200 | 541 |
| 29 Feb 2024 | 1.3000 | 1.3150 | 1.3000 | 1.3050 | 1.3050 | 1,767 |
| 28 Feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 783 |
| 27 Feb 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 3,733 |
| 26 Feb 2024 | 1.3350 | 1.3350 | 1.3100 | 1.3200 | 1.3200 | 1,274 |
| 23 Feb 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 1,936 |
| 22 Feb 2024 | 1.3050 | 1.3050 | 1.3000 | 1.3000 | 1.3000 | 975 |
| 21 Feb 2024 | 1.3350 | 1.3350 | 1.3200 | 1.3200 | 1.3200 | 3,480 |
| 20 Feb 2024 | 1.3050 | 1.3400 | 1.3050 | 1.3350 | 1.3350 | 5,654 |
| 19 Feb 2024 | 1.3200 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 6,989 |
| 16 Feb 2024 | 1.3200 | 1.3350 | 1.3100 | 1.3200 | 1.3200 | 5,100 |
| 15 Feb 2024 | 1.3200 | 1.3350 | 1.3150 | 1.3150 | 1.3150 | 9,798 |
| 14 Feb 2024 | 1.3200 | 1.3400 | 1.3150 | 1.3400 | 1.3400 | 8,296 |
| 13 Feb 2024 | 1.3350 | 1.3450 | 1.3200 | 1.3350 | 1.3350 | 5,001 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 0.035 Dividend | |||||
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 2,816 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 991 |
| 01 Feb 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 390 |
| 31 Jan 2024 | 1.3000 | 1.3000 | 1.2850 | 1.2850 | 1.2850 | 15,519 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 1.3100 | 1.3250 | 1.3100 | 1.3250 | 1.3250 | 4,610 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 1.3100 | 1.3150 | 1.3100 | 1.3150 | 1.3150 | 2,853 |
| 19 Jan 2024 | 1.3000 | 1.3000 | 1.2950 | 1.2950 | 1.2950 | 7,017 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1,187 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 997 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 1.2750 | 1.2900 | 1.2750 | 1.2800 | 1.2800 | 4,249 |
| 08 Jan 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 2,456 |
| 05 Jan 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 6 |
| 04 Jan 2024 | 1.2700 | 1.2700 | 1.2650 | 1.2650 | 1.2650 | 1,489 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 1.2700 | 1.2750 | 1.2700 | 1.2700 | 1.2700 | 3,469 |
| 29 Dec 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1,790 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| *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.