Beamtree Holdings Limited (ASX:BMT)
Australia · Delayed Price · Currency is AUD 0.0720
+0.0020 (2.86%)
Nov 10, 2026, 12:35 PM AEDT
Beamtree Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.86% | 215,086 |
| Nov 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 715,466 |
| Nov 6, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.06% | 232,139 |
| Nov 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.13% | 326,523 |
| Nov 4, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.03% | 259,353 |
| Nov 3, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.04% | 198,226 |
| Nov 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.39% | 149,961 |
| Oct 30, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 1.41% | 616,503 |
| Oct 29, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.79% | 123,592 |
| Oct 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 104,638 |
| Oct 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.67% | 72,726 |
| Oct 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 11,638 |
| Oct 23, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -15.73% | 253,246 |
| Oct 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 5,000 |
| Oct 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,000 |
| Oct 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.23% | 76,100 |
| Oct 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.33% | 1,075 |
| Oct 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | 68,000 |
| Oct 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 8,000 |
| Oct 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 9.64% | 109,547 |
| Oct 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 21,310 |
| Oct 8, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -7.78% | 125,109 |
| Oct 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 24,976 |
| Oct 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,000 |
| Oct 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 30,000 |
| Sep 30, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 8.70% | 27,445 |
| Sep 29, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.15% | 56,798 |
| Sep 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.00% | 100,000 |
| Sep 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 167,554 |
| Sep 23, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.70% | 138,435 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 11,638 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 1,026 |
| Sep 17, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 283,939 |
| Sep 16, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 127,917 |
| Sep 15, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 82,782 |
| Sep 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 12,324 |
| Sep 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 122,732 |
| Sep 10, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 146,777 |
| Sep 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 318,999 |
| Sep 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 64,814 |
| Sep 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 225,217 |
| Sep 3, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -4.35% | 809,592 |
| Sep 2, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 146,929 |
| Sep 1, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 136,898 |
| Aug 31, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 220,314 |
| Aug 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 1,421 |
| Aug 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 40,478 |
| Aug 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 35,479 |
| Aug 25, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 4.17% | 132,631 |
| Aug 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 67,096 |