ASX:BTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	1.02	1.04	0.99	1.01	1.01	-0.98%	315,054
Jul 23, 2026	1.03	1.05	1.02	1.02	1.02	-0.97%	156,651
Jul 22, 2026	1.03	1.04	1.01	1.03	1.03	0.49%	35,760
Jul 21, 2026	1.00	1.04	1.00	1.03	1.03	3.54%	161,689
Jul 20, 2026	1.01	1.03	0.99	0.99	0.99	-1.00%	141,924
Jul 17, 2026	1.03	1.03	1.00	1.00	1.00	-2.44%	52,675
Jul 16, 2026	1.02	1.03	1.02	1.03	1.03	1.49%	21,032
Jul 15, 2026	1.02	1.02	1.01	1.01	1.01	-0.98%	21,622
Jul 14, 2026	1.02	1.03	1.02	1.02	1.02	0.49%	177,017
Jul 13, 2026	1.00	1.02	1.00	1.02	1.02	2.01%	324,547
Jul 10, 2026	0.99	1.00	0.99	1.00	1.00	1.53%	104,405
Jul 9, 2026	0.96	0.98	0.96	0.98	0.98	2.08%	284,389
Jul 8, 2026	0.97	0.97	0.95	0.96	0.96	-	173,057
Jul 7, 2026	0.96	0.96	0.95	0.96	0.96	0.52%	159,700
Jul 6, 2026	0.96	0.96	0.95	0.96	0.96	-	31,738
Jul 3, 2026	0.94	0.96	0.94	0.96	0.96	2.14%	117,823
Jul 2, 2026	0.94	0.94	0.93	0.94	0.94	-	87,432
Jul 1, 2026	0.94	0.94	0.92	0.94	0.94	0.54%	168,410
Jun 30, 2026	0.93	0.94	0.92	0.93	0.93	0.54%	634,412
Jun 29, 2026	0.93	0.94	0.93	0.93	0.93	-0.54%	227,610
Jun 26, 2026	0.93	0.94	0.92	0.93	0.93	2.76%	391,938
Jun 25, 2026	0.92	0.93	0.91	0.91	0.91	-1.63%	633,944
Jun 24, 2026	0.92	0.93	0.92	0.92	0.92	-	148,601
Jun 23, 2026	0.94	0.94	0.92	0.92	0.92	-1.60%	442,291
Jun 22, 2026	0.94	0.95	0.94	0.94	0.94	-1.06%	252,260
Jun 19, 2026	0.95	0.96	0.95	0.95	0.95	-	54,035
Jun 18, 2026	0.96	0.96	0.94	0.95	0.95	-	202,547
Jun 17, 2026	0.94	0.96	0.93	0.95	0.95	1.07%	302,870
Jun 16, 2026	0.96	0.96	0.93	0.94	0.94	-2.60%	356,972
Jun 15, 2026	0.95	0.96	0.94	0.96	0.96	1.59%	346,952
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