ASX:BILL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	100.63	100.65	100.62	100.65	-	0.05%	114,331
Sep 22, 2026	100.58	100.60	100.58	100.60	100.60	-0.02%	13,559
Sep 21, 2026	100.60	100.62	100.59	100.62	100.62	0.04%	28,947
Sep 18, 2026	100.56	100.59	100.56	100.58	100.58	0.03%	21,564
Sep 17, 2026	100.55	100.57	100.55	100.55	100.55	-0.01%	24,751
Sep 16, 2026	100.56	100.56	100.54	100.56	100.56	0.06%	14,835
Sep 15, 2026	100.50	100.52	100.50	100.50	100.50	-0.02%	53,563
Sep 14, 2026	100.51	100.54	100.51	100.52	100.52	0.02%	11,959
Sep 11, 2026	100.47	100.50	100.47	100.50	100.50	0.04%	30,067
Sep 10, 2026	100.46	100.49	100.46	100.46	100.46	-0.01%	30,377
Sep 9, 2026	100.47	100.48	100.45	100.47	100.47	0.06%	18,075
Sep 8, 2026	100.43	100.43	100.41	100.41	100.41	-0.02%	15,821
Sep 7, 2026	100.44	100.45	100.42	100.43	100.43	0.03%	12,249
Sep 4, 2026	100.42	100.42	100.39	100.40	100.40	-	29,321
Sep 3, 2026	100.40	100.40	100.39	100.40	100.40	0.01%	139,398
Sep 2, 2026	100.70	100.73	100.70	100.73	100.39	0.02%	25,100
Sep 1, 2026	100.70	100.72	100.70	100.71	100.37	0.03%	92,968
Aug 31, 2026	100.69	100.71	100.68	100.68	100.34	0.01%	14,036
Aug 28, 2026	100.66	100.67	100.65	100.67	100.33	0.01%	22,474
Aug 27, 2026	100.66	100.66	100.64	100.66	100.32	0.01%	23,845
Aug 26, 2026	100.64	100.65	100.63	100.65	100.31	0.02%	15,308
Aug 25, 2026	100.63	100.64	100.61	100.63	100.29	0.03%	70,796
Aug 24, 2026	100.60	100.63	100.60	100.60	100.26	0.01%	32,652
Aug 21, 2026	100.57	100.59	100.57	100.59	100.25	0.04%	15,402
Aug 20, 2026	100.58	100.58	100.55	100.55	100.21	0.01%	17,039
Aug 19, 2026	100.54	100.57	100.54	100.54	100.20	0.01%	21,117
Aug 18, 2026	100.53	100.56	100.53	100.53	100.19	0.01%	14,559
Aug 17, 2026	100.52	100.54	100.52	100.52	100.18	0.04%	38,875
Aug 14, 2026	100.50	100.50	100.48	100.48	100.14	0.01%	40,175
Aug 13, 2026	100.49	100.49	100.47	100.47	100.13	0.01%	12,266
Aug 12, 2026	100.47	100.48	100.46	100.46	100.12	0.02%	18,276
Aug 11, 2026	100.47	100.47	100.44	100.44	100.10	-	16,270
Aug 10, 2026	100.44	100.46	100.44	100.44	100.10	0.03%	18,526
Aug 7, 2026	100.40	100.42	100.40	100.41	100.07	-	54,911
Aug 6, 2026	100.41	100.41	100.38	100.41	100.07	0.02%	19,976
Aug 5, 2026	100.82	100.84	100.82	100.84	100.05	0.06%	27,390
Aug 4, 2026	100.80	100.81	100.78	100.78	99.99	-0.02%	16,972
Aug 3, 2026	100.79	100.82	100.79	100.80	100.01	0.03%	34,906
Jul 31, 2026	100.75	100.78	100.75	100.77	99.98	0.03%	26,752
Jul 30, 2026	100.74	100.76	100.74	100.74	99.95	0.02%	18,322
Jul 29, 2026	100.73	100.75	100.72	100.72	99.94	0.01%	25,052
Jul 28, 2026	100.73	100.73	100.70	100.71	99.93	0.01%	29,157
Jul 27, 2026	100.70	100.71	100.69	100.70	99.92	0.04%	23,458
Jul 24, 2026	100.66	100.69	100.66	100.66	99.88	-	106,913
Jul 23, 2026	100.66	100.67	100.65	100.66	99.88	0.01%	85,640
Jul 22, 2026	100.66	100.66	100.63	100.65	99.87	-	54,523
Jul 21, 2026	100.64	100.65	100.63	100.65	99.87	0.03%	61,055
Jul 20, 2026	100.65	100.65	100.62	100.62	99.84	0.03%	119,924
Jul 17, 2026	100.58	100.60	100.57	100.59	99.81	-	14,871
Jul 16, 2026	100.56	100.59	100.56	100.59	99.81	0.04%	30,252