Beamtree Holdings Limited (ASX:BMT)
Australia · Delayed Price · Currency is AUD 0.0920
+0.0010 (1.10%)
May 26, 2026, 3:57 PM AEST
Beamtree Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 3.30% | 166,032 |
| May 25, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 1.11% | 506,351 |
| May 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 52,000 |
| May 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 351,133 |
| May 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 329,274 |
| May 18, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 50,748 |
| May 13, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 175,671 |
| May 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 452,173 |
| May 11, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 335,895 |
| May 8, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.14% | 812,969 |
| May 7, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.67% | 63,508 |
| May 6, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 553,150 |
| May 5, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 9.37% | 487,943 |
| May 4, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -20.00% | 237,038 |
| Apr 30, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 4.35% | 594,761 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.54% | 211,284 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 60,986 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 10,000 |
| Apr 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 15,373 |
| Apr 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 138,147 |
| Apr 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 5,715 |
| Apr 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 107,102 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 98,029 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 165,790 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 465,173 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 182,746 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 160,054 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,287 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 13,539 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 80,307 |
| Apr 7, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.69% | 63,159 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.67% | 271,467 |
| Mar 31, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 106,982 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,040 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.68% | 19,588 |
| Mar 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.71% | 171,658 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 14,261 |
| Mar 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,600 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 301,509 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 11,766 |
| Mar 18, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 97,102 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 341,357 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 5,566 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 179,490 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 59,988 |
| Mar 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -12.12% | 73,774 |
| Mar 9, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | - | 332,875 |
| Mar 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 10,502,720 |
| Mar 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 1,947,303 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,086,558 |