Beamtree Holdings Limited (ASX:BMT)
Australia · Delayed Price · Currency is AUD 0.2600
+0.0150 (6.12%)
Aug 1, 2025, 3:44 PM AEST
Beamtree Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 83,031 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.55% | 80,077 |
| Jul 30, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 35,377 |
| Jul 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 36,103 |
| Jul 28, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 65,144 |
| Jul 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 115,255 |
| Jul 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 21,340 |
| Jul 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 56,887 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 114,937 |
| Jul 21, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 103,277 |
| Jul 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,211 |
| Jul 18, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | - | 261,921 |
| Jul 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 57,681 |
| Jul 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 113,969 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 233,585 |
| Jul 14, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 246,005 |
| Jul 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 12.50% | 108,911 |
| Jul 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 15,713 |
| Jul 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 128 |
| Jul 8, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | - | 92,228 |
| Jul 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 12.77% | 2,321 |
| Jul 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 50,081 |
| Jul 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 299,274 |
| Jul 1, 2025 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -4.00% | 697,098 |
| Jun 30, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 155,711 |
| Jun 27, 2025 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -3.85% | 195,243 |
| Jun 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 498,260 |
| Jun 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 62,982 |
| Jun 24, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 685,198 |
| Jun 23, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 29,846 |
| Jun 20, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -1.79% | 176,361 |
| Jun 19, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 849,191 |
| Jun 18, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 436,630 |
| Jun 17, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 263,512 |
| Jun 16, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -4.84% | 92,446 |
| Jun 13, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -3.13% | 137,639 |
| Jun 12, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.23% | 447,428 |
| Jun 11, 2025 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | 3.33% | 448,729 |
| Jun 10, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 1.69% | 815,270 |
| Jun 6, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | -1.67% | 859,575 |
| Jun 5, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 95,400 |
| Jun 4, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 574,825 |
| Jun 3, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | - | 551,649 |
| Jun 2, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 257,486 |
| May 30, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 61,128 |
| May 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 51,165 |
| May 28, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 205,279 |
| May 27, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 300,094 |
| May 26, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | - | 213,966 |