ASX:BILL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	100.70	100.72	100.70	100.72	-	0.04%	78,904
Aug 31, 2026	100.69	100.71	100.68	100.68	100.68	0.01%	14,036
Aug 28, 2026	100.66	100.67	100.65	100.67	100.67	0.01%	22,474
Aug 27, 2026	100.66	100.66	100.64	100.66	100.66	0.01%	23,845
Aug 26, 2026	100.64	100.65	100.63	100.65	100.65	0.02%	15,308
Aug 25, 2026	100.63	100.64	100.61	100.63	100.63	0.03%	70,796
Aug 24, 2026	100.60	100.63	100.60	100.60	100.60	0.01%	32,652
Aug 21, 2026	100.57	100.59	100.57	100.59	100.59	0.04%	15,402
Aug 20, 2026	100.58	100.58	100.55	100.55	100.55	0.01%	17,039
Aug 19, 2026	100.54	100.57	100.54	100.54	100.54	0.01%	21,117
Aug 18, 2026	100.53	100.56	100.53	100.53	100.53	0.01%	14,559
Aug 17, 2026	100.52	100.54	100.52	100.52	100.52	0.04%	38,875
Aug 14, 2026	100.50	100.50	100.48	100.48	100.48	0.01%	40,175
Aug 13, 2026	100.49	100.49	100.47	100.47	100.47	0.01%	12,266
Aug 12, 2026	100.47	100.48	100.46	100.46	100.46	0.02%	18,276
Aug 11, 2026	100.47	100.47	100.44	100.44	100.44	-	16,270
Aug 10, 2026	100.44	100.46	100.44	100.44	100.44	0.03%	18,526
Aug 7, 2026	100.40	100.42	100.40	100.41	100.41	-	54,911
Aug 6, 2026	100.41	100.41	100.38	100.41	100.41	0.02%	19,976
Aug 5, 2026	100.82	100.84	100.82	100.84	100.39	0.06%	27,390
Aug 4, 2026	100.80	100.81	100.78	100.78	100.33	-0.02%	16,972
Aug 3, 2026	100.79	100.82	100.79	100.80	100.35	0.03%	34,906
Jul 31, 2026	100.75	100.78	100.75	100.77	100.32	0.03%	26,752
Jul 30, 2026	100.74	100.76	100.74	100.74	100.29	0.02%	18,322
Jul 29, 2026	100.73	100.75	100.72	100.72	100.27	0.01%	25,052
Jul 28, 2026	100.73	100.73	100.70	100.71	100.26	0.01%	29,157
Jul 27, 2026	100.70	100.71	100.69	100.70	100.25	0.04%	23,458
Jul 24, 2026	100.66	100.69	100.66	100.66	100.21	-	106,913
Jul 23, 2026	100.66	100.67	100.65	100.66	100.21	0.01%	85,640
Jul 22, 2026	100.66	100.66	100.63	100.65	100.20	-	54,523
Jul 21, 2026	100.64	100.65	100.63	100.65	100.20	0.03%	61,055
Jul 20, 2026	100.65	100.65	100.62	100.62	100.17	0.03%	119,924
Jul 17, 2026	100.58	100.60	100.57	100.59	100.14	-	14,871
Jul 16, 2026	100.56	100.59	100.56	100.59	100.14	0.04%	30,252
Jul 15, 2026	100.58	100.58	100.55	100.55	100.10	-	107,642
Jul 14, 2026	100.54	100.57	100.54	100.55	100.10	0.01%	66,514
Jul 13, 2026	100.56	100.56	100.53	100.54	100.09	0.02%	16,639
Jul 10, 2026	100.49	100.52	100.49	100.52	100.07	0.02%	9,077
Jul 9, 2026	100.49	100.50	100.47	100.50	100.05	0.01%	7,732
Jul 8, 2026	100.47	100.49	100.46	100.49	100.04	0.02%	10,105
Jul 7, 2026	100.47	100.47	100.45	100.47	100.02	0.01%	69,261
Jul 6, 2026	100.45	100.46	100.44	100.46	100.01	0.04%	21,453
Jul 3, 2026	100.41	100.42	100.40	100.42	99.97	0.01%	10,620
Jul 2, 2026	100.40	100.41	100.38	100.41	99.97	0.04%	29,678
Jul 1, 2026	100.40	100.40	100.37	100.37	99.93	0.01%	28,035
Jun 30, 2026	100.70	100.72	100.69	100.70	99.92	-0.01%	21,253
Jun 29, 2026	100.68	100.71	100.68	100.71	99.93	0.06%	19,647
Jun 26, 2026	100.64	100.67	100.64	100.65	99.87	0.02%	9,611
Jun 25, 2026	100.64	100.65	100.63	100.63	99.85	0.02%	12,304
Jun 24, 2026	100.61	100.63	100.61	100.61	99.83	0.01%	25,489