ASX:BILL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	100.66	100.68	100.66	100.67	100.67	0.04%	36,362
Jan 23, 2026	100.64	100.68	100.63	100.63	100.63	-	20,080
Jan 22, 2026	100.64	100.64	100.61	100.63	100.63	-	17,556
Jan 21, 2026	100.60	100.63	100.60	100.63	100.63	0.04%	23,877
Jan 20, 2026	100.61	100.61	100.59	100.59	100.59	-0.02%	13,510
Jan 19, 2026	100.61	100.61	100.59	100.61	100.61	0.03%	25,223
Jan 16, 2026	100.56	100.58	100.56	100.58	100.58	0.01%	16,700
Jan 15, 2026	100.57	100.57	100.54	100.57	100.57	0.02%	11,744
Jan 14, 2026	100.53	100.55	100.53	100.55	100.55	0.03%	38,055
Jan 13, 2026	100.55	100.55	100.52	100.52	100.52	-0.02%	22,246
Jan 12, 2026	100.54	100.54	100.51	100.54	100.54	0.05%	16,574
Jan 9, 2026	100.51	100.51	100.48	100.49	100.49	0.01%	11,543
Jan 8, 2026	100.49	100.51	100.48	100.48	100.48	-0.01%	59,196
Jan 7, 2026	100.49	100.49	100.46	100.49	100.49	-0.33%	20,768
Jan 6, 2026	100.81	100.82	100.79	100.82	100.48	0.02%	51,167
Jan 5, 2026	100.77	100.80	100.77	100.80	100.46	0.05%	19,764
Jan 2, 2026	100.76	100.76	100.75	100.75	100.41	-	20,340
Dec 31, 2025	100.75	100.75	100.72	100.75	100.41	0.02%	3,731
Dec 30, 2025	100.75	100.75	100.72	100.73	100.39	0.03%	6,298
Dec 29, 2025	100.73	100.73	100.70	100.70	100.36	0.03%	10,702
Dec 24, 2025	100.68	100.68	100.65	100.67	100.33	0.01%	29,329
Dec 23, 2025	100.64	100.67	100.64	100.66	100.32	0.01%	13,654
Dec 22, 2025	100.66	100.66	100.63	100.65	100.31	0.05%	14,400
Dec 19, 2025	100.60	100.63	100.60	100.60	100.26	-	202,906
Dec 18, 2025	100.61	100.62	100.59	100.60	100.26	0.02%	125,919
Dec 17, 2025	100.60	100.60	100.58	100.58	100.24	-0.01%	31,222
Dec 16, 2025	100.57	100.59	100.57	100.59	100.25	0.01%	13,846
Dec 15, 2025	100.55	100.58	100.55	100.58	100.24	0.03%	12,041
Dec 12, 2025	100.52	100.55	100.52	100.55	100.21	0.02%	40,096
Dec 11, 2025	100.54	100.54	100.52	100.53	100.19	-	27,759
Dec 10, 2025	100.53	100.53	100.52	100.53	100.19	-0.01%	52,052
Dec 9, 2025	100.53	100.54	100.50	100.54	100.20	0.01%	87,102
Dec 8, 2025	100.49	100.53	100.49	100.53	100.19	0.04%	47,524
Dec 5, 2025	100.49	100.49	100.48	100.49	100.15	-0.28%	53,376
Dec 4, 2025	100.77	100.77	100.74	100.77	100.13	0.02%	22,858
Dec 3, 2025	100.75	100.76	100.73	100.75	100.11	-	29,011
Dec 2, 2025	100.72	100.75	100.72	100.75	100.11	0.01%	25,578
Dec 1, 2025	100.71	100.74	100.71	100.74	100.10	0.03%	210,459
Nov 28, 2025	100.69	100.72	100.69	100.71	100.07	0.03%	18,510
Nov 27, 2025	100.69	100.70	100.67	100.68	100.04	-0.01%	42,410
Nov 26, 2025	100.69	100.69	100.66	100.69	100.05	0.02%	15,607
Nov 25, 2025	100.66	100.68	100.66	100.67	100.03	0.01%	167,968
Nov 24, 2025	100.68	100.68	100.65	100.66	100.02	0.02%	27,555
Nov 21, 2025	100.65	100.65	100.62	100.64	100.00	-0.01%	65,539
Nov 20, 2025	100.64	100.65	100.61	100.65	100.01	0.05%	18,203
Nov 19, 2025	100.60	100.62	100.60	100.60	99.96	0.02%	14,722
Nov 18, 2025	100.61	100.61	100.58	100.58	99.94	-0.03%	22,472
Nov 17, 2025	100.60	100.61	100.57	100.61	99.97	0.06%	21,152
Nov 14, 2025	100.55	100.57	100.54	100.55	99.91	-0.01%	10,369
Nov 13, 2025	100.54	100.56	100.53	100.56	99.92	0.05%	13,244