Beamtree Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.280	0.280	0.275	0.275	0.275	53,032
2022-07-19	0.275	0.275	0.270	0.275	0.275	260,418
2022-07-18	0.275	0.300	0.275	0.275	0.275	51,258
2022-07-15	0.280	0.280	0.270	0.270	0.270	50,000
2022-07-14	0.280	0.280	0.280	0.280	0.280	0
2022-07-13	0.280	0.280	0.280	0.280	0.280	1
2022-07-12	0.285	0.285	0.280	0.280	0.280	116,259
2022-07-11	0.300	0.300	0.300	0.300	0.300	52,551
2022-07-08	0.300	0.300	0.300	0.300	0.300	52,639
2022-07-07	0.310	0.310	0.300	0.300	0.300	211,512
2022-07-06	0.310	0.310	0.310	0.310	0.310	6,403
2022-07-05	0.325	0.330	0.315	0.315	0.315	107,836
2022-07-04	0.320	0.320	0.320	0.320	0.320	1,150
2022-07-01	0.300	0.305	0.300	0.305	0.305	47,835
2022-06-30	0.285	0.295	0.270	0.295	0.295	223,161
2022-06-29	0.285	0.285	0.280	0.285	0.285	238,042
2022-06-28	0.280	0.285	0.265	0.285	0.285	131,061
2022-06-27	0.265	0.295	0.265	0.280	0.280	152,150
2022-06-24	0.270	0.270	0.260	0.270	0.270	97,305
2022-06-23	0.260	0.275	0.260	0.270	0.270	88,780
2022-06-22	0.260	0.275	0.260	0.260	0.260	136,928
2022-06-21	0.260	0.275	0.260	0.260	0.260	62,189
2022-06-20	0.265	0.275	0.260	0.260	0.260	5,314
2022-06-17	0.275	0.275	0.250	0.265	0.265	29,576
2022-06-16	0.275	0.295	0.275	0.295	0.295	229,230
2022-06-15	0.250	0.255	0.235	0.255	0.255	169,110
2022-06-14	0.255	0.255	0.220	0.250	0.250	214,836
2022-06-10	0.275	0.275	0.250	0.270	0.270	419,291
2022-06-09	0.285	0.285	0.280	0.280	0.280	41,821
2022-06-08	0.320	0.320	0.280	0.285	0.285	132,178
2022-06-07	0.325	0.325	0.320	0.320	0.320	29,870
2022-06-06	0.345	0.345	0.325	0.325	0.325	33,495
2022-06-03	0.345	0.350	0.330	0.345	0.345	42,582
2022-06-02	0.340	0.345	0.310	0.310	0.310	58,841
2022-06-01	0.320	0.320	0.298	0.320	0.320	250,442
2022-05-31	0.330	0.340	0.330	0.340	0.340	25,104
2022-05-30	0.335	0.335	0.330	0.335	0.335	41,717
2022-05-27	0.330	0.335	0.330	0.330	0.330	132,412
2022-05-26	0.310	0.330	0.295	0.330	0.330	165,782
2022-05-25	0.315	0.315	0.310	0.310	0.310	30,200
2022-05-24	0.320	0.320	0.310	0.320	0.320	113,134
2022-05-23	0.330	0.330	0.315	0.320	0.320	114,607
2022-05-20	0.335	0.335	0.325	0.325	0.325	185,144
2022-05-19	0.340	0.340	0.320	0.330	0.330	124,901
2022-05-18	0.350	0.350	0.330	0.335	0.335	182,681
2022-05-17	0.325	0.350	0.325	0.340	0.340	335,987
2022-05-16	0.320	0.340	0.320	0.325	0.325	508,157
2022-05-13	0.320	0.320	0.300	0.310	0.310	112,965
2022-05-12	0.320	0.320	0.305	0.305	0.305	68,661
2022-05-11	0.310	0.325	0.310	0.320	0.320	157,215
2022-05-10	0.245	0.310	0.245	0.300	0.300	368,944
2022-05-09	0.265	0.265	0.250	0.255	0.255	569,556
2022-05-06	0.280	0.290	0.255	0.290	0.290	349,030
2022-05-05	0.285	0.285	0.280	0.280	0.280	80,694
2022-05-04	0.290	0.290	0.275	0.280	0.280	201,119
2022-05-03	0.290	0.300	0.290	0.290	0.290	72,856
2022-05-02	0.290	0.290	0.290	0.290	0.290	120
2022-04-29	0.300	0.310	0.300	0.300	0.300	99,533
2022-04-28	0.310	0.310	0.300	0.300	0.300	220,592
2022-04-27	0.310	0.310	0.280	0.310	0.310	466,088

← NewerPage 19 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.