Beamtree Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.320	0.325	0.310	0.310	0.310	91,196
2022-04-22	0.330	0.330	0.300	0.325	0.325	440,728
2022-04-21	0.330	0.340	0.325	0.330	0.330	75,650
2022-04-20	0.315	0.345	0.315	0.335	0.335	276,065
2022-04-19	0.310	0.313	0.310	0.310	0.310	74,646
2022-04-14	0.290	0.315	0.290	0.315	0.315	197,808
2022-04-13	0.280	0.280	0.275	0.280	0.280	69,808
2022-04-12	0.300	0.300	0.295	0.295	0.295	14,321
2022-04-11	0.300	0.300	0.300	0.300	0.300	207,768
2022-04-08	0.305	0.310	0.290	0.300	0.300	394,404
2022-04-07	0.315	0.315	0.300	0.305	0.305	28,862
2022-04-06	0.320	0.320	0.310	0.310	0.310	200,995
2022-04-05	0.325	0.330	0.320	0.320	0.320	70,241
2022-04-04	0.335	0.335	0.330	0.330	0.330	195,171
2022-04-01	0.340	0.350	0.330	0.350	0.350	121,799
2022-03-31	0.330	0.340	0.330	0.340	0.340	114,713
2022-03-30	0.335	0.345	0.330	0.335	0.335	213,606
2022-03-29	0.330	0.335	0.315	0.335	0.335	159,057
2022-03-28	0.340	0.345	0.330	0.330	0.330	647,597
2022-03-25	0.335	0.340	0.335	0.340	0.340	277,486
2022-03-24	0.340	0.355	0.340	0.340	0.340	1,247,138
2022-03-23	0.345	0.345	0.330	0.330	0.330	120,119
2022-03-22	0.330	0.345	0.330	0.340	0.340	1,187,904
2022-03-21	0.325	0.335	0.320	0.330	0.330	455,911
2022-03-18	0.323	0.335	0.315	0.330	0.330	81,630
2022-03-17	0.305	0.320	0.295	0.310	0.310	412,236
2022-03-16	0.305	0.305	0.285	0.305	0.305	280,222
2022-03-15	0.300	0.305	0.300	0.305	0.305	8,748
2022-03-14	0.310	0.315	0.300	0.305	0.305	413,477
2022-03-11	0.335	0.338	0.320	0.320	0.320	80,646
2022-03-10	0.340	0.345	0.320	0.340	0.340	257,809
2022-03-09	0.350	0.350	0.340	0.350	0.350	755,107
2022-03-08	0.345	0.350	0.325	0.345	0.345	305,945
2022-03-07	0.375	0.375	0.345	0.350	0.350	850,147
2022-03-04	0.405	0.405	0.370	0.375	0.375	200,112
2022-03-03	0.390	0.410	0.390	0.395	0.395	156,520
2022-03-02	0.380	0.390	0.375	0.380	0.380	180,461
2022-03-01	0.380	0.400	0.380	0.390	0.390	122,829
2022-02-28	0.390	0.390	0.365	0.365	0.365	45,663
2022-02-25	0.375	0.395	0.370	0.395	0.395	250,305
2022-02-24	0.400	0.400	0.365	0.370	0.370	383,415
2022-02-23	0.380	0.405	0.380	0.405	0.405	62,167
2022-02-22	0.390	0.390	0.380	0.385	0.385	622,058
2022-02-21	0.405	0.405	0.390	0.390	0.390	113,272
2022-02-18	0.420	0.430	0.400	0.410	0.410	399,214
2022-02-17	0.440	0.440	0.415	0.425	0.425	387,994
2022-02-16	0.415	0.435	0.405	0.435	0.435	429,190
2022-02-15	0.425	0.430	0.380	0.415	0.415	1,828,835
2022-02-14	0.460	0.460	0.448	0.448	0.448	69,713
2022-02-11	0.465	0.495	0.460	0.465	0.465	293,737
2022-02-10	0.455	0.470	0.450	0.465	0.465	74,968
2022-02-09	0.440	0.450	0.440	0.440	0.440	24,580
2022-02-08	0.460	0.460	0.430	0.440	0.440	217,444
2022-02-07	0.460	0.460	0.430	0.430	0.430	172,569
2022-02-04	0.440	0.470	0.430	0.460	0.460	162,028
2022-02-03	0.465	0.465	0.415	0.440	0.440	185,781
2022-02-02	0.435	0.465	0.435	0.450	0.450	222,972
2022-02-01	0.420	0.440	0.420	0.435	0.435	146,020
2022-01-31	0.415	0.415	0.415	0.415	0.415	0
2022-01-28	0.395	0.415	0.390	0.415	0.415	230,407

← NewerPage 20 of 22 · 1,272 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.