ASX:BILL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	100.45	100.45	100.43	100.45	-	0.01%	66,005
May 11, 2026	100.42	100.44	100.41	100.44	100.44	0.03%	74,812
May 8, 2026	100.38	100.41	100.38	100.41	100.41	0.02%	119,324
May 7, 2026	100.39	100.39	100.37	100.39	100.39	-0.33%	115,258
May 6, 2026	100.69	100.72	100.69	100.72	100.39	0.03%	182,794
May 5, 2026	100.71	100.71	100.68	100.69	100.36	0.02%	30,096
May 4, 2026	100.67	100.69	100.67	100.67	100.34	0.04%	13,517
May 1, 2026	100.65	100.66	100.63	100.63	100.30	-0.02%	7,412
Apr 30, 2026	100.62	100.65	100.62	100.65	100.32	0.01%	18,319
Apr 29, 2026	100.64	100.64	100.61	100.64	100.31	0.02%	14,670
Apr 28, 2026	100.61	100.62	100.59	100.62	100.29	0.01%	14,031
Apr 27, 2026	100.60	100.61	100.58	100.61	100.28	0.04%	17,457
Apr 24, 2026	100.56	100.57	100.55	100.57	100.24	0.03%	16,724
Apr 23, 2026	100.55	100.56	100.53	100.54	100.21	0.01%	20,212
Apr 22, 2026	100.53	100.55	100.52	100.53	100.20	-0.01%	17,897
Apr 21, 2026	100.51	100.54	100.51	100.54	100.21	0.01%	71,720
Apr 20, 2026	100.50	100.53	100.50	100.53	100.20	0.04%	30,885
Apr 17, 2026	100.49	100.49	100.47	100.49	100.16	0.04%	17,146
Apr 16, 2026	100.47	100.47	100.45	100.45	100.12	0.01%	12,206
Apr 15, 2026	100.45	100.47	100.44	100.44	100.11	-0.01%	19,725
Apr 14, 2026	100.46	100.46	100.43	100.45	100.12	-	37,524
Apr 13, 2026	100.44	100.45	100.42	100.45	100.12	0.07%	24,596
Apr 10, 2026	100.40	100.41	100.38	100.38	100.05	-0.01%	32,107
Apr 9, 2026	100.40	100.40	100.38	100.39	100.06	-0.39%	55,658
Apr 8, 2026	100.81	100.81	100.78	100.78	100.03	-0.01%	52,997
Apr 7, 2026	100.77	100.79	100.77	100.79	100.04	0.06%	56,571
Apr 2, 2026	100.73	100.73	100.70	100.73	99.98	0.02%	51,716
Apr 1, 2026	100.71	100.72	100.69	100.71	99.96	-	20,112
Mar 31, 2026	100.68	100.71	100.68	100.71	99.96	0.02%	56,973
Mar 30, 2026	100.67	100.69	100.67	100.69	99.94	0.03%	15,483
Mar 27, 2026	100.66	100.66	100.64	100.66	99.91	0.04%	17,134
Mar 26, 2026	100.63	100.66	100.62	100.62	99.87	-0.02%	93,735
Mar 25, 2026	100.61	100.64	100.61	100.64	99.89	0.03%	24,276
Mar 24, 2026	100.61	100.63	100.61	100.61	99.86	0.01%	62,623
Mar 23, 2026	100.61	100.61	100.59	100.60	99.85	-0.01%	37,484
Mar 20, 2026	100.55	100.61	100.55	100.61	99.86	0.06%	14,077
Mar 19, 2026	100.57	100.57	100.55	100.55	99.80	-	16,253
Mar 18, 2026	100.57	100.57	100.54	100.55	99.80	0.01%	32,879
Mar 17, 2026	100.57	100.57	100.54	100.54	99.80	-0.01%	15,849
Mar 16, 2026	100.53	100.55	100.53	100.55	99.80	0.03%	29,226
Mar 13, 2026	100.50	100.52	100.50	100.52	99.78	0.02%	9,526
Mar 12, 2026	100.51	100.51	100.50	100.50	99.76	0.02%	22,036
Mar 11, 2026	100.50	100.50	100.48	100.48	99.74	-0.01%	21,785
Mar 10, 2026	100.47	100.50	100.47	100.49	99.75	0.02%	84,161
Mar 9, 2026	100.46	100.48	100.46	100.47	99.73	0.04%	16,366
Mar 6, 2026	100.46	100.46	100.43	100.43	99.69	-0.02%	16,581
Mar 5, 2026	100.44	100.45	100.42	100.45	99.71	-0.29%	20,690
Mar 4, 2026	100.72	100.75	100.72	100.74	99.69	0.01%	66,190
Mar 3, 2026	100.72	100.75	100.72	100.73	99.68	-0.01%	5,663
Mar 2, 2026	100.73	100.74	100.71	100.74	99.69	0.05%	22,653