ASX:BILL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	100.58	100.58	100.55	100.58	100.58	0.04%	66,957
Jun 18, 2026	100.55	100.56	100.54	100.54	100.54	0.02%	11,833
Jun 17, 2026	100.52	100.55	100.52	100.52	100.52	-	119,392
Jun 16, 2026	100.52	100.54	100.51	100.52	100.52	-	15,094
Jun 15, 2026	100.52	100.52	100.50	100.52	100.52	0.03%	16,528
Jun 12, 2026	100.46	100.49	100.46	100.49	100.49	0.02%	48,653
Jun 11, 2026	100.46	100.47	100.45	100.47	100.47	0.04%	11,592
Jun 10, 2026	100.43	100.46	100.43	100.43	100.43	0.01%	14,354
Jun 9, 2026	100.42	100.45	100.42	100.42	100.42	0.03%	29,679
Jun 5, 2026	100.38	100.40	100.38	100.39	100.39	-	29,570
Jun 4, 2026	100.39	100.39	100.37	100.39	100.39	0.02%	12,904
Jun 3, 2026	100.72	100.73	100.70	100.72	100.37	0.02%	24,553
Jun 2, 2026	100.70	100.70	100.69	100.70	100.35	-	54,183
Jun 1, 2026	100.68	100.70	100.67	100.70	100.35	0.06%	84,821
May 29, 2026	100.67	100.67	100.64	100.64	100.29	0.01%	8,814
May 28, 2026	100.63	100.66	100.63	100.63	100.28	-	12,892
May 27, 2026	100.63	100.65	100.62	100.63	100.28	0.03%	18,748
May 26, 2026	100.62	100.63	100.60	100.60	100.25	0.01%	46,906
May 25, 2026	100.59	100.62	100.59	100.59	100.24	0.03%	39,849
May 22, 2026	100.58	100.58	100.56	100.56	100.21	-0.01%	16,256
May 21, 2026	100.55	100.57	100.54	100.57	100.22	0.03%	42,217
May 20, 2026	100.55	100.55	100.53	100.54	100.19	0.03%	145,052
May 19, 2026	100.51	100.54	100.51	100.51	100.16	-0.01%	10,892
May 18, 2026	100.52	100.52	100.50	100.52	100.17	0.03%	14,516
May 15, 2026	100.47	100.49	100.46	100.49	100.14	0.04%	27,006
May 14, 2026	100.48	100.48	100.45	100.45	100.10	0.01%	15,308
May 13, 2026	100.46	100.47	100.44	100.44	100.09	-0.01%	47,402
May 12, 2026	100.45	100.45	100.43	100.45	100.10	0.01%	66,005
May 11, 2026	100.42	100.44	100.41	100.44	100.09	0.03%	74,812
May 8, 2026	100.38	100.41	100.38	100.41	100.06	0.02%	119,324
May 7, 2026	100.39	100.39	100.37	100.39	100.04	-	115,258
May 6, 2026	100.69	100.72	100.69	100.72	100.04	0.03%	182,794
May 5, 2026	100.71	100.71	100.68	100.69	100.01	0.02%	30,096
May 4, 2026	100.67	100.69	100.67	100.67	99.99	0.04%	13,517
May 1, 2026	100.65	100.66	100.63	100.63	99.95	-0.02%	7,412
Apr 30, 2026	100.62	100.65	100.62	100.65	99.97	0.01%	18,319
Apr 29, 2026	100.64	100.64	100.61	100.64	99.96	0.02%	14,670
Apr 28, 2026	100.61	100.62	100.59	100.62	99.94	0.01%	14,031
Apr 27, 2026	100.60	100.61	100.58	100.61	99.93	0.04%	17,457
Apr 24, 2026	100.56	100.57	100.55	100.57	99.89	0.03%	16,724
Apr 23, 2026	100.55	100.56	100.53	100.54	99.86	0.01%	20,212
Apr 22, 2026	100.53	100.55	100.52	100.53	99.85	-0.01%	17,897
Apr 21, 2026	100.51	100.54	100.51	100.54	99.86	0.01%	71,720
Apr 20, 2026	100.50	100.53	100.50	100.53	99.85	0.04%	30,885
Apr 17, 2026	100.49	100.49	100.47	100.49	99.81	0.04%	17,146
Apr 16, 2026	100.47	100.47	100.45	100.45	99.77	0.01%	12,206
Apr 15, 2026	100.45	100.47	100.44	100.44	99.76	-0.01%	19,725
Apr 14, 2026	100.46	100.46	100.43	100.45	99.77	-	37,524
Apr 13, 2026	100.44	100.45	100.42	100.45	99.77	0.07%	24,596
Apr 10, 2026	100.40	100.41	100.38	100.38	99.70	-0.01%	32,107