Beamtree Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.295	0.300	0.295	0.300	0.300	30,719
2023-04-04	0.295	0.295	0.290	0.290	0.290	6,655
2023-04-03	0.285	0.295	0.285	0.295	0.295	5,090
2023-03-31	0.275	0.300	0.275	0.295	0.295	1,116,668
2023-03-30	0.260	0.260	0.260	0.260	0.260	0
2023-03-29	0.270	0.270	0.260	0.260	0.260	3,823
2023-03-28	0.275	0.275	0.270	0.270	0.270	114,234
2023-03-27	0.275	0.275	0.265	0.270	0.270	18,267
2023-03-24	0.315	0.315	0.275	0.275	0.275	82,051
2023-03-23	0.275	0.275	0.275	0.275	0.275	41,553
2023-03-22	0.235	0.275	0.235	0.275	0.275	90,820
2023-03-21	0.250	0.250	0.235	0.235	0.235	38,840
2023-03-20	0.255	0.255	0.250	0.250	0.250	76,544
2023-03-17	0.260	0.260	0.260	0.260	0.260	12,926
2023-03-16	0.265	0.265	0.260	0.260	0.260	33,848
2023-03-15	0.268	0.275	0.268	0.275	0.275	87,500
2023-03-14	0.270	0.270	0.260	0.265	0.265	54,387
2023-03-13	0.280	0.285	0.275	0.275	0.275	26,423
2023-03-10	0.280	0.280	0.280	0.280	0.280	32,571
2023-03-09	0.280	0.285	0.275	0.275	0.275	79,473
2023-03-08	0.270	0.275	0.270	0.275	0.275	45,000
2023-03-07	0.285	0.305	0.285	0.295	0.295	61,062
2023-03-06	0.290	0.290	0.280	0.280	0.280	44,444
2023-03-03	0.305	0.305	0.290	0.290	0.290	43,056
2023-03-02	0.310	0.310	0.305	0.308	0.308	49,074
2023-03-01	0.310	0.310	0.310	0.310	0.310	0
2023-02-28	0.320	0.320	0.310	0.310	0.310	14,017
2023-02-27	0.325	0.325	0.320	0.320	0.320	1,408
2023-02-24	0.325	0.325	0.325	0.325	0.325	151
2023-02-23	0.320	0.330	0.320	0.320	0.320	66,659
2023-02-22	0.310	0.310	0.300	0.300	0.300	463,171
2023-02-21	0.305	0.305	0.305	0.305	0.305	0
2023-02-20	0.310	0.320	0.295	0.305	0.305	527,593
2023-02-17	0.330	0.340	0.315	0.315	0.315	182,898
2023-02-16	0.330	0.335	0.315	0.320	0.320	341,662
2023-02-15	0.290	0.325	0.280	0.320	0.320	357,417
2023-02-14	0.290	0.290	0.285	0.285	0.285	67,786
2023-02-13	0.290	0.290	0.290	0.290	0.290	10,660
2023-02-10	0.285	0.285	0.285	0.285	0.285	0
2023-02-09	0.290	0.290	0.280	0.285	0.285	59,438
2023-02-08	0.285	0.290	0.280	0.290	0.290	42,862
2023-02-07	0.300	0.300	0.275	0.300	0.300	170,290
2023-02-06	0.300	0.300	0.300	0.300	0.300	5,359
2023-02-03	0.320	0.320	0.300	0.300	0.300	62,759
2023-02-02	0.310	0.320	0.310	0.320	0.320	221,295
2023-02-01	0.330	0.330	0.305	0.310	0.310	53,767
2023-01-31	0.320	0.330	0.310	0.310	0.310	55,582
2023-01-30	0.315	0.335	0.310	0.335	0.335	135,283
2023-01-27	0.320	0.320	0.315	0.315	0.315	15,070
2023-01-25	0.315	0.315	0.310	0.315	0.315	6,310
2023-01-24	0.315	0.315	0.310	0.310	0.310	46,526
2023-01-23	0.335	0.335	0.315	0.315	0.315	22,895
2023-01-20	0.320	0.330	0.320	0.330	0.330	23,441
2023-01-19	0.320	0.320	0.320	0.320	0.320	10,256
2023-01-18	0.310	0.325	0.310	0.325	0.325	52,265
2023-01-17	0.320	0.320	0.320	0.320	0.320	22,266
2023-01-16	0.320	0.320	0.320	0.320	0.320	99,687
2023-01-13	0.325	0.325	0.320	0.320	0.320	20,000
2023-01-12	0.320	0.320	0.320	0.320	0.320	95,825
2023-01-11	0.310	0.320	0.310	0.320	0.320	48,738

← NewerPage 16 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.