ASX:BILL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	100.51	100.54	100.51	100.53	-	-	65,621
Apr 20, 2026	100.50	100.53	100.50	100.53	100.53	0.04%	30,885
Apr 17, 2026	100.49	100.49	100.47	100.49	100.49	0.04%	17,146
Apr 16, 2026	100.47	100.47	100.45	100.45	100.45	0.01%	12,206
Apr 15, 2026	100.45	100.47	100.44	100.44	100.44	-0.01%	19,725
Apr 14, 2026	100.46	100.46	100.43	100.45	100.45	-	37,524
Apr 13, 2026	100.44	100.45	100.42	100.45	100.45	0.07%	24,596
Apr 10, 2026	100.40	100.41	100.38	100.38	100.38	-0.01%	32,107
Apr 9, 2026	100.40	100.40	100.38	100.39	100.39	-0.39%	55,658
Apr 8, 2026	100.81	100.81	100.78	100.78	100.37	-0.01%	52,997
Apr 7, 2026	100.77	100.79	100.77	100.79	100.38	0.06%	56,571
Apr 2, 2026	100.73	100.73	100.70	100.73	100.32	0.02%	51,716
Apr 1, 2026	100.71	100.72	100.69	100.71	100.30	-	20,112
Mar 31, 2026	100.68	100.71	100.68	100.71	100.30	0.02%	56,973
Mar 30, 2026	100.67	100.69	100.67	100.69	100.28	0.03%	15,483
Mar 27, 2026	100.66	100.66	100.64	100.66	100.25	0.04%	17,134
Mar 26, 2026	100.63	100.66	100.62	100.62	100.21	-0.02%	93,735
Mar 25, 2026	100.61	100.64	100.61	100.64	100.23	0.03%	24,276
Mar 24, 2026	100.61	100.63	100.61	100.61	100.20	0.01%	62,623
Mar 23, 2026	100.61	100.61	100.59	100.60	100.19	-0.01%	37,484
Mar 20, 2026	100.55	100.61	100.55	100.61	100.20	0.06%	14,077
Mar 19, 2026	100.57	100.57	100.55	100.55	100.14	-	16,253
Mar 18, 2026	100.57	100.57	100.54	100.55	100.14	0.01%	32,879
Mar 17, 2026	100.57	100.57	100.54	100.54	100.13	-0.01%	15,849
Mar 16, 2026	100.53	100.55	100.53	100.55	100.14	0.03%	29,226
Mar 13, 2026	100.50	100.52	100.50	100.52	100.11	0.02%	9,526
Mar 12, 2026	100.51	100.51	100.50	100.50	100.09	0.02%	22,036
Mar 11, 2026	100.50	100.50	100.48	100.48	100.07	-0.01%	21,785
Mar 10, 2026	100.47	100.50	100.47	100.49	100.08	0.02%	84,161
Mar 9, 2026	100.46	100.48	100.46	100.47	100.06	0.04%	16,366
Mar 6, 2026	100.46	100.46	100.43	100.43	100.02	-0.02%	16,581
Mar 5, 2026	100.44	100.45	100.42	100.45	100.04	-0.29%	20,690
Mar 4, 2026	100.72	100.75	100.72	100.74	100.02	0.01%	66,190
Mar 3, 2026	100.72	100.75	100.72	100.73	100.01	-0.01%	5,663
Mar 2, 2026	100.73	100.74	100.71	100.74	100.02	0.05%	22,653
Feb 27, 2026	100.70	100.70	100.67	100.69	99.97	-	18,738
Feb 26, 2026	100.67	100.69	100.66	100.69	99.97	0.02%	130,133
Feb 25, 2026	100.66	100.68	100.65	100.67	99.95	0.01%	18,021
Feb 24, 2026	100.67	100.67	100.65	100.66	99.94	-	24,819
Feb 23, 2026	100.66	100.66	100.63	100.66	99.94	0.06%	11,442
Feb 20, 2026	100.63	100.63	100.60	100.60	99.88	-0.01%	13,794
Feb 19, 2026	100.59	100.62	100.59	100.61	99.89	0.01%	29,011
Feb 18, 2026	100.61	100.61	100.59	100.60	99.88	-	26,950
Feb 17, 2026	100.60	100.60	100.58	100.60	99.88	0.01%	19,862
Feb 16, 2026	100.56	100.59	100.56	100.59	99.87	0.05%	16,961
Feb 13, 2026	100.53	100.55	100.52	100.54	99.82	0.01%	18,870
Feb 12, 2026	100.51	100.54	100.51	100.53	99.81	0.03%	12,864
Feb 11, 2026	100.53	100.54	100.50	100.50	99.78	-0.02%	39,963
Feb 10, 2026	100.50	100.52	100.49	100.52	99.80	0.04%	112,901
Feb 9, 2026	100.48	100.50	100.48	100.48	99.76	0.01%	20,263