Skip to main content
logo
Beamtree Holdings Limited (ASX:BMT)
Australia flag Australia · Delayed Price · Currency is AUD
0.1500
+0.0200 (15.38%)
Jun 17, 2026, 2:14 PM AEST

Beamtree Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20260.130.150.120.15-15.38%1,031,029
Jun 16, 20260.150.150.120.130.13-7.14%423,889
Jun 15, 20260.100.140.100.140.1447.37%802,794
Jun 12, 20260.100.100.090.100.10-4.04%281,136
Jun 11, 20260.100.100.100.100.10-13,373
Jun 10, 20260.100.110.100.100.10-393,656
Jun 9, 20260.100.100.090.100.106.45%269,980
Jun 5, 20260.090.090.090.090.093.33%133,578
Jun 4, 20260.090.090.090.090.09-3.23%42,500
Jun 3, 20260.090.090.090.090.093.33%164,527
Jun 2, 20260.090.090.090.090.09-2.17%33,644
Jun 1, 20260.100.100.090.090.09-4.17%316,901
May 29, 20260.090.100.090.100.102.13%111,985
May 28, 20260.090.090.090.090.09-53
May 27, 20260.090.090.090.090.09-117,001
May 26, 20260.090.100.090.090.093.30%166,032
May 25, 20260.080.090.080.090.091.11%506,351
May 22, 20260.090.090.090.090.09-52,000
May 21, 20260.090.090.090.090.09-5.26%351,133
May 20, 20260.100.100.100.100.10-5.00%329,274
May 18, 20260.110.110.100.100.10-4.76%50,748
May 13, 20260.110.110.100.110.115.00%175,671
May 12, 20260.100.100.100.100.10-452,173
May 11, 20260.110.110.100.100.10-4.76%335,895
May 8, 20260.100.110.100.110.117.14%812,969
May 7, 20260.110.110.100.100.10-6.67%63,508
May 6, 20260.110.120.100.110.11-553,150
May 5, 20260.110.120.110.110.119.37%487,943
May 4, 20260.120.120.100.100.10-20.00%237,038
Apr 30, 20260.110.120.100.120.124.35%594,761
Apr 29, 20260.120.120.120.120.12-11.54%211,284
Apr 28, 20260.130.130.130.130.13-60,986
Apr 27, 20260.130.130.130.130.13-3.70%10,000
Apr 24, 20260.140.140.140.140.14-15,373
Apr 23, 20260.140.140.130.140.14-138,147
Apr 21, 20260.140.140.140.140.14-3.57%5,715
Apr 20, 20260.140.140.140.140.14-3.45%107,102
Apr 17, 20260.160.160.150.150.15-9.38%98,029
Apr 16, 20260.160.160.160.160.163.23%165,790
Apr 15, 20260.160.160.160.160.16-465,173
Apr 14, 20260.160.160.160.160.163.33%182,746
Apr 13, 20260.160.160.150.150.15-160,054
Apr 10, 20260.150.150.150.150.15-10,287
Apr 9, 20260.150.150.150.150.15-13,539
Apr 8, 20260.150.150.150.150.15-80,307
Apr 7, 20260.150.160.150.150.151.69%63,159
Apr 2, 20260.150.150.150.150.15-1.67%271,467
Mar 31, 20260.140.150.140.150.157.14%106,982
Mar 30, 20260.140.140.140.140.14-3,040
Mar 27, 20260.140.140.140.140.14-9.68%19,588