ASX:BTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.95	0.96	0.93	0.95	0.95	-0.53%	195,154
Jun 11, 2026	0.95	0.96	0.94	0.95	0.95	0.53%	184,775
Jun 10, 2026	0.94	0.95	0.94	0.95	0.95	1.07%	152,894
Jun 9, 2026	0.96	0.96	0.93	0.94	0.94	-1.58%	335,841
Jun 5, 2026	0.95	0.96	0.94	0.95	0.95	-1.04%	90,029
Jun 4, 2026	0.95	0.96	0.94	0.96	0.96	0.52%	155,076
Jun 3, 2026	0.97	0.97	0.96	0.96	0.96	-	206,970
Jun 2, 2026	0.96	0.97	0.95	0.96	0.96	-0.52%	167,712
Jun 1, 2026	0.95	0.97	0.95	0.96	0.96	2.13%	113,375
May 29, 2026	0.95	0.97	0.93	0.94	0.94	-	384,831
May 28, 2026	0.93	0.95	0.93	0.94	0.94	1.08%	320,294
May 27, 2026	0.93	0.94	0.92	0.93	0.93	1.09%	94,816
May 26, 2026	0.93	0.93	0.92	0.92	0.92	-0.54%	65,229
May 25, 2026	0.93	0.94	0.93	0.93	0.93	-0.54%	151,633
May 22, 2026	0.94	0.94	0.93	0.93	0.93	-	13,939
May 21, 2026	0.94	0.94	0.92	0.93	0.93	-0.53%	28,833
May 20, 2026	0.95	0.95	0.92	0.94	0.94	-1.58%	223,253
May 19, 2026	0.95	0.96	0.94	0.95	0.95	0.53%	55,626
May 18, 2026	0.93	0.96	0.93	0.95	0.95	1.07%	1,381,896
May 15, 2026	0.94	0.94	0.93	0.94	0.94	-0.53%	193,358
May 14, 2026	0.95	0.96	0.94	0.94	0.94	-2.08%	95,840
May 13, 2026	0.95	0.96	0.94	0.96	0.96	1.59%	39,250
May 12, 2026	0.97	0.97	0.94	0.95	0.95	-1.56%	163,446
May 11, 2026	0.96	0.96	0.96	0.96	0.96	-0.52%	38,367
May 8, 2026	0.96	0.97	0.95	0.97	0.97	0.52%	23,425
May 7, 2026	0.96	0.98	0.96	0.96	0.96	-	366,708
May 6, 2026	0.95	0.96	0.95	0.96	0.96	1.59%	85,717
May 5, 2026	0.96	0.96	0.94	0.95	0.95	-1.56%	57,133
May 4, 2026	0.96	0.96	0.96	0.96	0.96	2.67%	67,485
May 1, 2026	0.96	0.97	0.94	0.94	0.94	-2.60%	301,365
Apr 30, 2026	0.97	0.97	0.95	0.96	0.96	-0.52%	81,615
Apr 29, 2026	0.97	0.98	0.96	0.97	0.97	-0.52%	103,328
Apr 28, 2026	0.98	0.98	0.97	0.97	0.97	-1.52%	71,344
Apr 27, 2026	0.98	0.99	0.97	0.99	0.99	-	30,278
Apr 24, 2026	0.99	0.99	0.98	0.99	0.99	1.03%	36,409
Apr 23, 2026	1.00	1.00	0.97	0.98	0.98	-2.01%	143,605
Apr 22, 2026	1.00	1.01	1.00	1.00	1.00	0.51%	13,401
Apr 21, 2026	1.03	1.03	0.99	0.99	0.99	-2.46%	190,725
Apr 20, 2026	1.03	1.03	1.01	1.02	1.02	-1.46%	81,675
Apr 17, 2026	1.06	1.06	1.01	1.03	1.03	-0.96%	180,093
Apr 16, 2026	1.05	1.06	1.04	1.04	1.04	-0.48%	181,345
Apr 15, 2026	1.05	1.06	1.04	1.05	1.05	0.97%	158,932
Apr 14, 2026	1.04	1.05	1.03	1.04	1.04	1.47%	343,795
Apr 13, 2026	1.04	1.04	1.02	1.02	1.02	-1.92%	28,937
Apr 10, 2026	1.04	1.04	1.00	1.04	1.04	0.97%	198,264
Apr 9, 2026	1.06	1.06	1.02	1.03	1.03	-1.44%	67,201
Apr 8, 2026	1.01	1.06	1.01	1.05	1.05	6.63%	356,162
Apr 7, 2026	1.01	1.02	0.98	0.98	0.98	-2.00%	129,043
Apr 2, 2026	1.02	1.02	0.98	1.00	1.00	-1.48%	104,042
Apr 1, 2026	0.97	1.02	0.97	1.02	1.02	5.18%	404,401