ASX:BILL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	100.70	100.70	100.67	100.69	100.69	-	18,738
Feb 26, 2026	100.67	100.69	100.66	100.69	100.69	0.02%	130,133
Feb 25, 2026	100.66	100.68	100.65	100.67	100.67	0.01%	18,021
Feb 24, 2026	100.67	100.67	100.65	100.66	100.66	-	24,819
Feb 23, 2026	100.66	100.66	100.63	100.66	100.66	0.06%	11,442
Feb 20, 2026	100.63	100.63	100.60	100.60	100.60	-0.01%	13,794
Feb 19, 2026	100.59	100.62	100.59	100.61	100.61	0.01%	29,011
Feb 18, 2026	100.61	100.61	100.59	100.60	100.60	-	26,950
Feb 17, 2026	100.60	100.60	100.58	100.60	100.60	0.01%	19,862
Feb 16, 2026	100.56	100.59	100.56	100.59	100.59	0.05%	16,961
Feb 13, 2026	100.53	100.55	100.52	100.54	100.54	0.01%	18,870
Feb 12, 2026	100.51	100.54	100.51	100.53	100.53	0.03%	12,864
Feb 11, 2026	100.53	100.54	100.50	100.50	100.50	-0.02%	39,963
Feb 10, 2026	100.50	100.52	100.49	100.52	100.52	0.04%	112,901
Feb 9, 2026	100.48	100.50	100.48	100.48	100.48	0.01%	20,263
Feb 6, 2026	100.47	100.47	100.44	100.47	100.47	0.01%	21,559
Feb 5, 2026	100.46	100.46	100.44	100.46	100.46	-0.30%	21,125
Feb 4, 2026	100.76	100.76	100.73	100.76	100.46	-	19,934
Feb 3, 2026	100.74	100.76	100.72	100.76	100.46	0.04%	56,627
Feb 2, 2026	100.73	100.74	100.71	100.72	100.42	0.03%	39,767
Jan 30, 2026	100.70	100.71	100.68	100.69	100.39	-0.01%	51,167
Jan 29, 2026	100.67	100.70	100.67	100.70	100.40	0.01%	22,711
Jan 28, 2026	100.67	100.69	100.67	100.69	100.39	0.02%	90,092
Jan 27, 2026	100.66	100.68	100.66	100.67	100.37	0.04%	36,362
Jan 23, 2026	100.64	100.68	100.63	100.63	100.33	-	20,080
Jan 22, 2026	100.64	100.64	100.61	100.63	100.33	-	17,556
Jan 21, 2026	100.60	100.63	100.60	100.63	100.33	0.04%	23,877
Jan 20, 2026	100.61	100.61	100.59	100.59	100.29	-0.02%	13,510
Jan 19, 2026	100.61	100.61	100.59	100.61	100.31	0.03%	25,223
Jan 16, 2026	100.56	100.58	100.56	100.58	100.28	0.01%	16,700
Jan 15, 2026	100.57	100.57	100.54	100.57	100.27	0.02%	11,744
Jan 14, 2026	100.53	100.55	100.53	100.55	100.25	0.03%	38,055
Jan 13, 2026	100.55	100.55	100.52	100.52	100.22	-0.02%	22,246
Jan 12, 2026	100.54	100.54	100.51	100.54	100.24	0.05%	16,574
Jan 9, 2026	100.51	100.51	100.48	100.49	100.19	0.01%	11,543
Jan 8, 2026	100.49	100.51	100.48	100.48	100.18	-0.01%	59,196
Jan 7, 2026	100.49	100.49	100.46	100.49	100.19	-0.33%	20,768
Jan 6, 2026	100.81	100.82	100.79	100.82	100.18	0.02%	51,167
Jan 5, 2026	100.77	100.80	100.77	100.80	100.16	0.05%	19,764
Jan 2, 2026	100.76	100.76	100.75	100.75	100.11	-	20,340
Dec 31, 2025	100.75	100.75	100.72	100.75	100.11	0.02%	3,731
Dec 30, 2025	100.75	100.75	100.72	100.73	100.09	0.03%	6,298
Dec 29, 2025	100.73	100.73	100.70	100.70	100.06	0.03%	10,702
Dec 24, 2025	100.68	100.68	100.65	100.67	100.03	0.01%	29,329
Dec 23, 2025	100.64	100.67	100.64	100.66	100.02	0.01%	13,654
Dec 22, 2025	100.66	100.66	100.63	100.65	100.01	0.05%	14,400
Dec 19, 2025	100.60	100.63	100.60	100.60	99.96	-	202,906
Dec 18, 2025	100.61	100.62	100.59	100.60	99.96	0.02%	125,919
Dec 17, 2025	100.60	100.60	100.58	100.58	99.94	-0.01%	31,222
Dec 16, 2025	100.57	100.59	100.57	100.59	99.95	0.01%	13,846