Beamtree Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.390	0.440	0.390	0.400	0.400	216,773
2022-01-25	0.430	0.430	0.385	0.400	0.400	434,535
2022-01-24	0.440	0.440	0.420	0.435	0.435	144,426
2022-01-21	0.455	0.460	0.440	0.440	0.440	213,370
2022-01-20	0.460	0.460	0.400	0.445	0.445	164,418
2022-01-19	0.473	0.475	0.455	0.460	0.460	92,997
2022-01-18	0.480	0.480	0.475	0.475	0.475	14,300
2022-01-17	0.480	0.480	0.473	0.475	0.475	370,502
2022-01-14	0.480	0.495	0.470	0.495	0.495	433,640
2022-01-13	0.500	0.500	0.475	0.475	0.475	260,830
2022-01-12	0.500	0.500	0.490	0.490	0.490	144,534
2022-01-11	0.500	0.515	0.490	0.505	0.505	123,680
2022-01-10	0.505	0.505	0.505	0.505	0.505	10,000
2022-01-07	0.490	0.490	0.485	0.490	0.490	103,978
2022-01-06	0.505	0.515	0.485	0.485	0.485	75,009
2022-01-05	0.490	0.515	0.485	0.515	0.515	66,556
2022-01-04	0.495	0.500	0.485	0.490	0.490	86,555
2021-12-31	0.495	0.495	0.485	0.490	0.490	36,566
2021-12-30	0.490	0.510	0.485	0.510	0.510	55,564
2021-12-29	0.510	0.510	0.485	0.490	0.490	149,343
2021-12-24	0.500	0.500	0.490	0.490	0.490	62,436
2021-12-23	0.500	0.500	0.490	0.490	0.490	151,377
2021-12-22	0.505	0.510	0.500	0.500	0.500	167,654
2021-12-21	0.510	0.510	0.505	0.505	0.505	67,934
2021-12-20	0.535	0.535	0.510	0.510	0.510	89,636
2021-12-17	0.530	0.530	0.520	0.525	0.525	51,156
2021-12-16	0.540	0.540	0.520	0.535	0.535	62,375
2021-12-15	0.570	0.570	0.525	0.535	0.535	93,173
2021-12-14	0.575	0.578	0.550	0.560	0.560	115,833
2021-12-13	0.590	0.605	0.550	0.560	0.560	170,429
2021-12-10	0.530	0.570	0.530	0.570	0.570	271,875
2021-12-09	0.500	0.530	0.500	0.520	0.520	246,267
2021-12-08	0.490	0.500	0.480	0.500	0.500	86,430
2021-12-07	0.500	0.500	0.480	0.480	0.480	158,140
2021-12-06	0.500	0.505	0.485	0.490	0.490	276,606
2021-12-03	0.540	0.540	0.500	0.500	0.500	110,547
2021-12-02	0.530	0.545	0.515	0.525	0.525	160,607
2021-12-01	0.500	0.540	0.495	0.520	0.520	334,610
2021-11-30	0.505	0.505	0.490	0.490	0.490	112,339
2021-11-29	0.510	0.520	0.495	0.500	0.500	614,605
2021-11-26	0.500	0.520	0.495	0.520	0.520	2,465,636
2021-11-25	0.510	0.510	0.490	0.490	0.490	524,033
2021-11-24	0.500	0.510	0.480	0.510	0.510	547,957
2021-11-23	0.500	0.515	0.480	0.480	0.480	357,192
2021-11-22	0.480	0.500	0.480	0.490	0.490	170,021
2021-11-19	0.480	0.480	0.470	0.470	0.470	113,927
2021-11-18	0.490	0.495	0.475	0.475	0.475	139,992
2021-11-17	0.475	0.490	0.475	0.480	0.480	170,435
2021-11-16	0.490	0.490	0.465	0.470	0.470	393,860
2021-11-15	0.490	0.500	0.490	0.490	0.490	86,678
2021-11-12	0.530	0.530	0.480	0.490	0.490	505,152
2021-11-11	0.505	0.530	0.505	0.520	0.520	150,333
2021-11-10	0.515	0.520	0.505	0.505	0.505	193,349
2021-11-09	0.540	0.540	0.510	0.515	0.515	102,715
2021-11-08	0.505	0.520	0.505	0.520	0.520	156,991
2021-11-05	0.535	0.535	0.505	0.505	0.505	417,996
2021-11-04	0.575	0.575	0.530	0.550	0.550	147,790
2021-11-03	0.575	0.580	0.530	0.560	0.560	424,430
2021-11-02	0.580	0.585	0.575	0.585	0.585	32,236
2021-11-01	0.580	0.585	0.570	0.575	0.575	82,536

← NewerPage 21 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.