ASX:BILL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	100.66	100.66	100.64	100.66	100.66	0.04%	17,134
Mar 26, 2026	100.63	100.66	100.62	100.62	100.62	-0.02%	93,735
Mar 25, 2026	100.61	100.64	100.61	100.64	100.64	0.03%	24,276
Mar 24, 2026	100.61	100.63	100.61	100.61	100.61	0.01%	62,623
Mar 23, 2026	100.61	100.61	100.59	100.60	100.60	-0.01%	37,484
Mar 20, 2026	100.55	100.61	100.55	100.61	100.61	0.06%	14,077
Mar 19, 2026	100.57	100.57	100.55	100.55	100.55	-	16,253
Mar 18, 2026	100.57	100.57	100.54	100.55	100.55	0.01%	32,879
Mar 17, 2026	100.57	100.57	100.54	100.54	100.54	-0.01%	15,849
Mar 16, 2026	100.53	100.55	100.53	100.55	100.55	0.03%	29,226
Mar 13, 2026	100.50	100.52	100.50	100.52	100.52	0.02%	9,526
Mar 12, 2026	100.51	100.51	100.50	100.50	100.50	0.02%	22,036
Mar 11, 2026	100.50	100.50	100.48	100.48	100.48	-0.01%	21,785
Mar 10, 2026	100.47	100.50	100.47	100.49	100.49	0.02%	84,161
Mar 9, 2026	100.46	100.48	100.46	100.47	100.47	0.04%	16,366
Mar 6, 2026	100.46	100.46	100.43	100.43	100.43	-0.02%	16,581
Mar 5, 2026	100.44	100.45	100.42	100.45	100.45	-0.29%	20,690
Mar 4, 2026	100.72	100.75	100.72	100.74	100.43	0.01%	66,190
Mar 3, 2026	100.72	100.75	100.72	100.73	100.42	-0.01%	5,663
Mar 2, 2026	100.73	100.74	100.71	100.74	100.43	0.05%	22,653
Feb 27, 2026	100.70	100.70	100.67	100.69	100.38	-	18,738
Feb 26, 2026	100.67	100.69	100.66	100.69	100.38	0.02%	130,133
Feb 25, 2026	100.66	100.68	100.65	100.67	100.36	0.01%	18,021
Feb 24, 2026	100.67	100.67	100.65	100.66	100.35	-	24,819
Feb 23, 2026	100.66	100.66	100.63	100.66	100.35	0.06%	11,442
Feb 20, 2026	100.63	100.63	100.60	100.60	100.29	-0.01%	13,794
Feb 19, 2026	100.59	100.62	100.59	100.61	100.30	0.01%	29,011
Feb 18, 2026	100.61	100.61	100.59	100.60	100.29	-	26,950
Feb 17, 2026	100.60	100.60	100.58	100.60	100.29	0.01%	19,862
Feb 16, 2026	100.56	100.59	100.56	100.59	100.28	0.05%	16,961
Feb 13, 2026	100.53	100.55	100.52	100.54	100.23	0.01%	18,870
Feb 12, 2026	100.51	100.54	100.51	100.53	100.22	0.03%	12,864
Feb 11, 2026	100.53	100.54	100.50	100.50	100.19	-0.02%	39,963
Feb 10, 2026	100.50	100.52	100.49	100.52	100.21	0.04%	112,901
Feb 9, 2026	100.48	100.50	100.48	100.48	100.17	0.01%	20,263
Feb 6, 2026	100.47	100.47	100.44	100.47	100.16	0.01%	21,559
Feb 5, 2026	100.46	100.46	100.44	100.46	100.15	-0.30%	21,125
Feb 4, 2026	100.76	100.76	100.73	100.76	100.15	-	19,934
Feb 3, 2026	100.74	100.76	100.72	100.76	100.15	0.04%	56,627
Feb 2, 2026	100.73	100.74	100.71	100.72	100.11	0.03%	39,767
Jan 30, 2026	100.70	100.71	100.68	100.69	100.08	-0.01%	51,167
Jan 29, 2026	100.67	100.70	100.67	100.70	100.09	0.01%	22,711
Jan 28, 2026	100.67	100.69	100.67	100.69	100.08	0.02%	90,092
Jan 27, 2026	100.66	100.68	100.66	100.67	100.06	0.04%	36,362
Jan 23, 2026	100.64	100.68	100.63	100.63	100.02	-	20,080
Jan 22, 2026	100.64	100.64	100.61	100.63	100.02	-	17,556
Jan 21, 2026	100.60	100.63	100.60	100.63	100.02	0.04%	23,877
Jan 20, 2026	100.61	100.61	100.59	100.59	99.98	-0.02%	13,510
Jan 19, 2026	100.61	100.61	100.59	100.61	100.00	0.03%	25,223
Jan 16, 2026	100.56	100.58	100.56	100.58	99.97	0.01%	16,700