ASX:BILL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	100.73	100.73	100.70	100.71	-	0.01%	19,078
Jul 27, 2026	100.70	100.71	100.69	100.70	100.70	0.04%	23,458
Jul 24, 2026	100.66	100.69	100.66	100.66	100.66	-	106,913
Jul 23, 2026	100.66	100.67	100.65	100.66	100.66	0.01%	85,640
Jul 22, 2026	100.66	100.66	100.63	100.65	100.65	-	54,523
Jul 21, 2026	100.64	100.65	100.63	100.65	100.65	0.03%	61,055
Jul 20, 2026	100.65	100.65	100.62	100.62	100.62	0.03%	119,924
Jul 17, 2026	100.58	100.60	100.57	100.59	100.59	-	14,871
Jul 16, 2026	100.56	100.59	100.56	100.59	100.59	0.04%	30,252
Jul 15, 2026	100.58	100.58	100.55	100.55	100.55	-	107,642
Jul 14, 2026	100.54	100.57	100.54	100.55	100.55	0.01%	66,514
Jul 13, 2026	100.56	100.56	100.53	100.54	100.54	0.02%	16,639
Jul 10, 2026	100.49	100.52	100.49	100.52	100.52	0.02%	9,077
Jul 9, 2026	100.49	100.50	100.47	100.50	100.50	0.01%	7,732
Jul 8, 2026	100.47	100.49	100.46	100.49	100.49	0.02%	10,105
Jul 7, 2026	100.47	100.47	100.45	100.47	100.47	0.01%	69,261
Jul 6, 2026	100.45	100.46	100.44	100.46	100.46	0.04%	21,453
Jul 3, 2026	100.41	100.42	100.40	100.42	100.42	0.01%	10,620
Jul 2, 2026	100.40	100.41	100.38	100.41	100.41	0.04%	29,678
Jul 1, 2026	100.40	100.40	100.37	100.37	100.37	0.01%	28,035
Jun 30, 2026	100.70	100.72	100.69	100.70	100.36	-0.01%	21,253
Jun 29, 2026	100.68	100.71	100.68	100.71	100.37	0.06%	19,647
Jun 26, 2026	100.64	100.67	100.64	100.65	100.31	0.02%	9,611
Jun 25, 2026	100.64	100.65	100.63	100.63	100.29	0.02%	12,304
Jun 24, 2026	100.61	100.63	100.61	100.61	100.27	0.01%	25,489
Jun 23, 2026	100.60	100.63	100.60	100.60	100.26	0.01%	146,887
Jun 22, 2026	100.59	100.62	100.59	100.59	100.25	0.01%	65,305
Jun 19, 2026	100.58	100.58	100.55	100.58	100.24	0.04%	66,957
Jun 18, 2026	100.55	100.56	100.54	100.54	100.20	0.02%	11,833
Jun 17, 2026	100.52	100.55	100.52	100.52	100.18	-	119,392
Jun 16, 2026	100.52	100.54	100.51	100.52	100.18	-	15,094
Jun 15, 2026	100.52	100.52	100.50	100.52	100.18	0.03%	16,528
Jun 12, 2026	100.46	100.49	100.46	100.49	100.16	0.02%	48,653
Jun 11, 2026	100.46	100.47	100.45	100.47	100.14	0.04%	11,592
Jun 10, 2026	100.43	100.46	100.43	100.43	100.10	0.01%	14,354
Jun 9, 2026	100.42	100.45	100.42	100.42	100.09	0.03%	29,679
Jun 5, 2026	100.38	100.40	100.38	100.39	100.06	-	29,570
Jun 4, 2026	100.39	100.39	100.37	100.39	100.06	0.02%	12,904
Jun 3, 2026	100.72	100.73	100.70	100.72	100.03	0.02%	24,553
Jun 2, 2026	100.70	100.70	100.69	100.70	100.01	-	54,183
Jun 1, 2026	100.68	100.70	100.67	100.70	100.01	0.06%	84,821
May 29, 2026	100.67	100.67	100.64	100.64	99.95	0.01%	8,814
May 28, 2026	100.63	100.66	100.63	100.63	99.94	-	12,892
May 27, 2026	100.63	100.65	100.62	100.63	99.94	0.03%	18,748
May 26, 2026	100.62	100.63	100.60	100.60	99.92	0.01%	46,906
May 25, 2026	100.59	100.62	100.59	100.59	99.91	0.03%	39,849
May 22, 2026	100.58	100.58	100.56	100.56	99.88	-0.01%	16,256
May 21, 2026	100.55	100.57	100.54	100.57	99.89	0.03%	42,217
May 20, 2026	100.55	100.55	100.53	100.54	99.86	0.03%	145,052
May 19, 2026	100.51	100.54	100.51	100.51	99.83	-0.01%	10,892