ASX:BILL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	100.50	100.50	100.47	100.49	100.49	-0.31%	34,191
Sep 4, 2025	100.80	100.81	100.78	100.80	100.80	0.01%	37,727
Sep 3, 2025	100.79	100.79	100.77	100.79	100.79	0.02%	9,161
Sep 2, 2025	100.78	100.79	100.76	100.77	100.77	-0.01%	60,451
Sep 1, 2025	100.78	100.78	100.75	100.78	100.78	0.04%	19,344
Aug 29, 2025	100.73	100.75	100.72	100.74	100.74	0.03%	17,395
Aug 28, 2025	100.74	100.74	100.71	100.71	100.71	-0.02%	13,193
Aug 27, 2025	100.72	100.73	100.70	100.73	100.73	0.01%	37,106
Aug 26, 2025	100.72	100.72	100.70	100.72	100.72	0.04%	15,455
Aug 25, 2025	100.68	100.71	100.68	100.68	100.68	-0.02%	26,571
Aug 22, 2025	100.68	100.70	100.65	100.70	100.70	0.03%	30,819
Aug 21, 2025	100.67	100.67	100.64	100.67	100.67	0.01%	38,234
Aug 20, 2025	100.63	100.66	100.63	100.66	100.66	0.04%	14,450
Aug 19, 2025	100.64	100.64	100.62	100.62	100.62	-	39,120
Aug 18, 2025	100.61	100.63	100.61	100.62	100.62	0.05%	18,965
Aug 15, 2025	100.60	100.60	100.57	100.57	100.57	0.01%	21,285
Aug 14, 2025	100.59	100.59	100.56	100.56	100.56	0.01%	80,883
Aug 13, 2025	100.57	100.57	100.55	100.55	100.55	-0.01%	25,199
Aug 12, 2025	100.55	100.56	100.55	100.56	100.56	0.03%	9,932
Aug 11, 2025	100.55	100.55	100.52	100.53	100.53	0.01%	21,927
Aug 8, 2025	100.51	100.53	100.49	100.52	100.52	0.01%	89,385
Aug 7, 2025	100.51	100.51	100.48	100.51	100.51	0.03%	11,072
Aug 6, 2025	100.50	100.50	100.47	100.48	100.48	0.02%	22,424
Aug 5, 2025	100.48	100.48	100.45	100.46	100.46	-0.36%	27,707
Aug 4, 2025	100.82	100.83	100.81	100.82	100.46	0.04%	12,565
Aug 1, 2025	100.81	100.82	100.78	100.78	100.42	-0.02%	82,527
Jul 31, 2025	100.78	100.80	100.78	100.80	100.44	0.02%	29,004
Jul 30, 2025	100.77	100.78	100.75	100.78	100.41	0.01%	9,329
Jul 29, 2025	100.76	100.77	100.75	100.77	100.41	0.01%	10,512
Jul 28, 2025	100.75	100.76	100.74	100.76	100.40	0.04%	11,715
Jul 25, 2025	100.74	100.74	100.71	100.72	100.36	-0.01%	15,118
Jul 24, 2025	100.70	100.73	100.70	100.73	100.37	0.03%	10,149
Jul 23, 2025	100.72	100.72	100.70	100.70	100.34	-0.01%	30,388
Jul 22, 2025	100.70	100.71	100.67	100.71	100.35	0.01%	50,163
Jul 21, 2025	100.67	100.70	100.67	100.70	100.34	0.03%	31,819
Jul 20, 2025	100.67	100.67	100.67	100.67	100.67	0.01%	4
Jul 18, 2025	100.66	100.66	100.63	100.66	100.30	0.01%	41,711
Jul 17, 2025	100.65	100.65	100.62	100.65	100.29	0.01%	12,267
Jul 16, 2025	100.64	100.64	100.61	100.64	100.28	0.03%	21,424
Jul 15, 2025	100.60	100.62	100.60	100.61	100.25	0.01%	18,114
Jul 14, 2025	100.61	100.61	100.58	100.60	100.24	-0.01%	22,420
Jul 11, 2025	100.56	100.61	100.55	100.61	100.25	0.07%	53,076
Jul 10, 2025	100.55	100.56	100.54	100.54	100.18	-0.01%	38,681
Jul 9, 2025	100.56	100.58	100.55	100.55	100.19	0.02%	9,611
Jul 8, 2025	100.55	100.56	100.53	100.53	100.17	-0.02%	10,562
Jul 7, 2025	100.53	100.56	100.53	100.55	100.19	0.02%	103,680
Jul 4, 2025	100.50	100.53	100.50	100.53	100.53	0.03%	6,023
Jul 3, 2025	100.50	100.51	100.49	100.50	100.50	-	28,624
Jul 2, 2025	100.47	100.50	100.47	100.50	100.50	0.02%	33,947
Jul 1, 2025	100.49	100.49	100.46	100.48	100.48	-0.32%	14,701