Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Beamtree Holdings Limited (BMT.AX)

0.2050
-0.0100
(-4.65%)
At close: May 2 at 3:41:07 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.20500.20500.20500.20500.205025,000
May 1, 20250.21500.21500.21500.21500.2150-
Apr 30, 20250.19500.21500.19500.21500.2150121,094
Apr 29, 20250.21000.21000.17500.18500.1850463,524
Apr 28, 20250.21500.23000.21500.21500.2150170,638
Apr 24, 20250.20000.20000.20000.20000.2000-
Apr 23, 20250.20000.20000.20000.20000.20007,044
Apr 22, 20250.20000.20000.20000.20000.2000-
Apr 17, 20250.21500.21500.20000.20000.2000136,054
Apr 16, 20250.22000.22000.22000.22000.2200-
Apr 15, 20250.22000.22000.22000.22000.2200-
Apr 14, 20250.22000.22000.22000.22000.2200-
Apr 11, 20250.22000.22000.22000.22000.2200-
Apr 10, 20250.20000.22500.20000.22000.2200443,424
Apr 9, 20250.20000.20000.20000.20000.2000737
Apr 8, 20250.20000.20000.20000.20000.2000-
Apr 7, 20250.20500.20500.20000.20000.2000155,423
Apr 4, 20250.22000.23500.22000.22000.2200199,014
Apr 3, 20250.22000.22000.22000.22000.22003,673
Apr 2, 20250.22000.22000.22000.22000.220023,200
Apr 1, 20250.23500.23500.23500.23500.2350-
Mar 31, 20250.22500.23500.22000.23500.235029,998
Mar 28, 20250.22000.22000.22000.22000.22001,861
Mar 27, 20250.24000.25000.23500.23500.2350140,903
Mar 26, 20250.23250.24000.22500.22500.22507,493
Mar 25, 20250.25000.25000.25000.25000.2500-
Mar 24, 20250.25000.25000.25000.25000.250018,000
Mar 21, 20250.23000.23000.23000.23000.23004,350
Mar 20, 20250.22000.22000.22000.22000.2200-
Mar 19, 20250.22000.22000.22000.22000.220057,498
Mar 18, 20250.22000.22000.22000.22000.2200-
Mar 17, 20250.22000.22000.22000.22000.220038,090
Mar 14, 20250.22000.22500.22000.22500.225015,344
Mar 13, 20250.22000.22500.22000.22500.225014,000
Mar 12, 20250.23000.23000.23000.23000.2300135,616
Mar 11, 20250.22000.22000.22000.22000.220050,000
Mar 10, 20250.22500.22500.22000.22000.2200129,361
Mar 7, 20250.24000.24000.24000.24000.2400-
Mar 6, 20250.23000.24000.23000.24000.2400177,571
Mar 5, 20250.23500.23500.23000.23000.230091,756
Mar 4, 20250.24000.24000.24000.24000.24004,000
Mar 3, 20250.23500.23500.23000.23500.2350147,628
Feb 28, 20250.24000.25250.23500.25000.2500432,268
Feb 27, 20250.25500.25500.24500.24500.24509,872
Feb 26, 20250.25000.25500.25000.25500.2550134,333
Feb 25, 20250.25500.26000.23500.23500.2350115,321
Feb 24, 20250.24000.25000.24000.25000.2500123,590
Feb 21, 20250.25000.25000.24000.24000.2400136,827
Feb 20, 20250.26000.28500.24000.26500.2650815,351
Feb 19, 20250.31000.31000.26000.26000.26001,070,621
Feb 18, 20250.30000.30500.29750.30000.3000195,168
Feb 17, 20250.31500.31500.30000.31000.3100116,459
Feb 14, 20250.29500.30500.29500.30500.3050366,272
Feb 13, 20250.29000.29000.29000.29000.2900138,592
Feb 12, 20250.29500.29500.29000.29000.2900118,000
Feb 11, 20250.30000.30000.29500.30000.3000169,248
Feb 10, 20250.30500.30500.30500.30500.3050-
Feb 7, 20250.30500.30500.30000.30500.3050333,388
Feb 6, 20250.32000.33000.30500.30500.3050325,956
Feb 5, 20250.29500.31500.29500.31500.3150330,908
Feb 4, 20250.29000.29000.29000.29000.2900130,104
Feb 3, 20250.28000.29000.28000.28750.2875305,988
Jan 31, 20250.28500.29000.28500.29000.290015,521
Jan 30, 20250.28000.29000.28000.28500.285030,996
Jan 29, 20250.28500.29000.28500.29000.290019,185
Jan 28, 20250.29000.29000.29000.29000.2900100,610
Jan 24, 20250.28000.28000.28000.28000.2800-
Jan 23, 20250.28000.28000.28000.28000.2800166
Jan 22, 20250.29000.29000.28000.28000.280035,391
Jan 21, 20250.29000.29000.29000.29000.290076,794
Jan 20, 20250.28500.29000.28500.29000.2900197,211
Jan 17, 20250.29000.29000.28500.28500.285077,569
Jan 16, 20250.28000.29000.28000.29000.290065,534
Jan 15, 20250.26500.28000.26500.27500.275087,797
Jan 14, 20250.26500.26500.26000.26500.2650121,585
Jan 13, 20250.26500.26500.25500.25500.255038,692
Jan 10, 20250.27000.27000.27000.27000.2700-
Jan 9, 20250.27000.27000.27000.27000.27009,494
Jan 8, 20250.27000.27000.27000.27000.2700110,332
Jan 7, 20250.25500.27000.25000.27000.270064,956
Jan 6, 20250.26500.27000.26000.26000.260046,290
Jan 3, 20250.27500.27500.27500.27500.2750-
Jan 2, 20250.27500.27500.27500.27500.27501
Dec 31, 20240.27500.27500.27500.27500.275020,224
Dec 30, 20240.28000.28500.28000.28000.280087,237
Dec 27, 20240.28000.28000.28000.28000.280012,501
Dec 24, 20240.27000.28000.27000.28000.280072,667
Dec 23, 20240.26000.28000.26000.27000.2700266,203
Dec 20, 20240.28000.28000.26000.26000.260030,138
Dec 19, 20240.26500.28000.26500.27500.2750377,898
Dec 18, 20240.26500.28000.26500.26500.2650103,279
Dec 17, 20240.26750.26750.26500.26500.26506,500
Dec 16, 20240.28000.28000.26000.26000.260057,230
Dec 13, 20240.28000.28000.28000.28000.280039,771
Dec 12, 20240.29500.29500.27000.28000.28001,856,014
Dec 11, 20240.27000.29500.27000.29500.2950568,311
Dec 10, 20240.27000.27500.26000.27500.2750270,982
Dec 9, 20240.26500.26500.25500.25500.255020,694
Dec 6, 20240.25500.25500.25500.25500.255015,000
Dec 5, 20240.27000.27000.26000.26000.260042,001
Dec 4, 20240.26000.26500.25500.26500.2650231,463
Dec 3, 20240.25500.26500.25000.26000.260039,742
Dec 2, 20240.24750.27000.24750.27000.270034,898
Nov 29, 20240.28000.28000.26000.26000.2600112,338
Nov 28, 20240.25000.27500.25000.27500.2750534,951
Nov 27, 20240.23500.25500.23500.24500.24507,610
Nov 26, 20240.24500.25500.24500.25500.255025,868
Nov 25, 20240.25500.25500.25000.25000.2500352,652
Nov 22, 20240.24500.25500.24500.24500.245051,947
Nov 21, 20240.23500.25500.23500.25500.2550157,583
Nov 20, 20240.23000.24750.23000.24500.2450997,905
Nov 19, 20240.24000.25000.24000.24500.2450612,436
Nov 18, 20240.24000.24000.24000.24000.2400286,743
Nov 15, 20240.24000.24000.24000.24000.2400-
Nov 14, 20240.24500.24500.23500.24000.240069,564
Nov 13, 20240.24500.24500.24000.24000.240072,358
Nov 12, 20240.24000.24000.24000.24000.24001,851
Nov 11, 20240.24000.24000.24000.24000.240023,541
Nov 8, 20240.25000.25500.25000.25500.2550526,228
Nov 7, 20240.24000.24000.24000.24000.240013,306
Nov 6, 20240.25500.25500.25500.25500.25503,079
Nov 5, 20240.25750.25750.25000.25500.255049,468
Nov 4, 20240.23500.26000.23500.25000.2500230,076
Nov 1, 20240.22500.23000.22500.22500.2250159,648
Oct 31, 20240.24000.24250.23000.23000.2300236,115
Oct 30, 20240.24000.24500.24000.24000.2400687,558
Oct 29, 20240.24500.24500.23500.24000.2400601,956
Oct 28, 20240.23500.24500.22000.24500.2450299,904
Oct 25, 20240.24000.24000.23500.23500.235024,193
Oct 24, 20240.24000.24000.23500.24000.2400196,153
Oct 23, 20240.24000.25000.24000.25000.2500239,430
Oct 22, 20240.24000.24000.24000.24000.240040,833
Oct 21, 20240.25000.26000.25000.25000.250067,039
Oct 18, 20240.25000.25000.24500.24500.2450302,665
Oct 17, 20240.24500.25000.23750.25000.2500421,925
Oct 16, 20240.25500.26000.24500.24500.2450293,765
Oct 15, 20240.28000.28000.25000.26000.26001,446,627
Oct 14, 20240.29000.29500.28500.29000.290061,866
Oct 11, 20240.28500.29000.28500.29000.290020,985
Oct 10, 20240.29000.30000.29000.29500.2950117,428
Oct 9, 20240.29000.29000.29000.29000.29007,329
Oct 8, 20240.28500.29000.28000.29000.290066,255
Oct 7, 20240.28500.30000.28500.30000.30002
Oct 4, 20240.30000.30000.28500.29000.2900287,058
Oct 3, 20240.29000.29000.29000.29000.290063,260
Oct 2, 20240.31000.31000.30000.30000.3000161,218
Oct 1, 20240.32000.33000.31500.31500.3150145,514
Sep 30, 20240.33500.38000.31500.31500.3150839,191
Sep 27, 20240.32000.33000.32000.33000.3300229,734
Sep 26, 20240.31000.31500.31000.31500.3150191,721
Sep 25, 20240.31500.33000.30500.30500.3050505,505
Sep 24, 20240.30000.31000.30000.31000.310094,804
Sep 23, 20240.29000.29000.29000.29000.290062,082
Sep 20, 20240.28500.28750.28000.28750.287567,500
Sep 19, 20240.29000.29000.28500.28500.285016,000
Sep 18, 20240.30500.31000.28500.30000.3000574,505
Sep 17, 20240.30500.31000.30000.30500.305071,712
Sep 16, 20240.29500.31000.29500.31000.3100840,509
Sep 13, 20240.30000.31000.29500.29500.2950182,255
Sep 12, 20240.28500.29000.28500.29000.290021,156
Sep 11, 20240.28750.28750.28500.28500.28503,891
Sep 10, 20240.29500.30000.28500.28500.285087,438
Sep 9, 20240.29000.29500.29000.29500.295015,260
Sep 6, 20240.28500.29250.28000.29250.2925162,108
Sep 5, 20240.29000.29000.28000.28000.280043,435
Sep 4, 20240.30000.30000.28500.28500.2850255,222
Sep 3, 20240.31000.31000.30000.30000.3000274,955
Sep 2, 20240.32000.32000.31000.31000.3100322,315
Aug 30, 20240.31500.31750.31500.31500.315085,564
Aug 29, 20240.31500.31500.31000.31000.3100448,102
Aug 28, 20240.30500.32250.30500.31500.3150788,480
Aug 27, 20240.30000.30500.29500.30500.3050480,027
Aug 26, 20240.30000.30500.30000.30000.3000106,267
Aug 23, 20240.30000.30000.30000.30000.3000109,000
Aug 22, 20240.30000.30500.30000.30000.3000731,425
Aug 21, 20240.29500.30000.29500.30000.3000353,390
Aug 20, 20240.30000.30000.29500.29500.295034,681
Aug 19, 20240.30500.30500.30500.30500.305058,288
Aug 16, 20240.30500.32000.30000.30000.3000453,132
Aug 15, 20240.29500.31000.29500.30500.30501,551,909
Aug 14, 20240.28000.29500.27000.29500.2950694,201
Aug 13, 20240.28000.28000.27500.28000.280069,064
Aug 12, 20240.28500.28500.27000.28000.2800277,618
Aug 9, 20240.28500.29500.27500.28000.2800628,021
Aug 8, 20240.25000.30000.25000.26500.26501,986,275
Aug 7, 20240.24000.25000.23500.23500.2350213,157
Aug 6, 20240.23000.24000.23000.24000.2400382,797
Aug 5, 20240.21000.21000.21000.21000.2100261,841
Aug 2, 20240.21500.21500.21500.21500.215054,964
Aug 1, 20240.21500.22000.21500.22000.220036,800
Jul 31, 20240.21500.22500.21500.22500.225012,133
Jul 30, 20240.22000.22500.22000.22000.220047,116
Jul 29, 20240.22500.22500.21500.22500.2250206,170
Jul 26, 20240.22500.22500.22500.22500.2250268,360
Jul 25, 20240.22000.22500.22000.22500.225013,030
Jul 24, 20240.22000.22000.22000.22000.22009,540
Jul 23, 20240.22000.22000.22000.22000.22005,496
Jul 22, 20240.22000.22000.22000.22000.2200-
Jul 19, 20240.23000.23000.22000.22000.22005,658
Jul 18, 20240.23000.23000.21500.23000.2300137,163
Jul 17, 20240.23000.23000.22500.22500.225076,485
Jul 16, 20240.22500.23000.22500.23000.2300111,285
Jul 15, 20240.21500.22000.21500.22000.220042,956
Jul 12, 20240.21500.22000.21000.21500.215026,719
Jul 11, 20240.21000.21000.21000.21000.210050,000
Jul 10, 20240.21500.22500.21000.21000.210048,167
Jul 9, 20240.22000.22000.22000.22000.2200-
Jul 8, 20240.22000.22000.22000.22000.220039,500
Jul 5, 20240.21000.21000.21000.21000.2100108,537
Jul 4, 20240.21500.21500.21500.21500.2150-
Jul 3, 20240.22000.22000.21500.21500.2150162,607
Jul 2, 20240.22000.22750.22000.22750.227566,596
Jul 1, 20240.23000.23500.22500.22750.2275246,015
Jun 28, 20240.24000.24000.23000.23000.230093,994
Jun 27, 20240.23500.24000.23500.24000.240089,230
Jun 26, 20240.23000.23000.22500.23000.2300282,980
Jun 25, 20240.22500.23000.22500.23000.2300129,543
Jun 24, 20240.22000.22500.21500.22500.225017,500
Jun 21, 20240.21500.23000.21500.22000.220084,605
Jun 20, 20240.21000.21500.21000.21500.215042,110
Jun 19, 20240.20500.20500.20500.20500.2050142,312
Jun 18, 20240.21500.21500.19500.21000.2100221,825
Jun 17, 20240.21500.22000.21500.21500.215078,215
Jun 14, 20240.21500.22000.20500.22000.2200373,985
Jun 13, 20240.21500.22000.21500.22000.220037,500
Jun 12, 20240.22000.22000.21500.21500.215028,363
Jun 11, 20240.22000.22000.22000.22000.220045,435
Jun 7, 20240.22500.22500.22000.22000.2200181,004
Jun 6, 20240.22000.22000.22000.22000.220056,226
Jun 5, 20240.23000.23000.23000.23000.230015,000
Jun 4, 20240.22500.22500.22500.22500.2250-
Jun 3, 20240.23000.23000.22500.22500.225046,677
May 31, 20240.23000.23000.22500.23000.2300139,844
May 30, 20240.23000.23500.23000.23000.2300112,276
May 29, 20240.24000.24000.23500.23500.235087,055
May 28, 20240.23500.24000.23000.24000.2400556,582
May 27, 20240.24000.24500.22500.23000.23001,464,823
May 24, 20240.23500.23500.22000.22500.2250214,167
May 23, 20240.24000.24000.23500.23500.2350313,255
May 22, 20240.25000.25000.24500.24500.2450232,414
May 21, 20240.23500.25000.23500.25000.2500487,761
May 20, 20240.24500.24500.24000.24000.240035,091
May 17, 20240.24000.24500.24000.24500.245020,337
May 16, 20240.24000.24500.23000.24500.2450711,003
May 15, 20240.23500.23500.23500.23500.235037,501
May 14, 20240.24000.24000.23500.24000.2400178,402
May 13, 20240.23500.24500.22500.24500.2450220,690
May 10, 20240.22500.24500.22500.23000.2300765,707
May 9, 20240.22000.22500.22000.22500.2250306,500
May 8, 20240.22000.22000.19000.22000.2200149,345
May 7, 20240.20500.22500.20500.22000.22001,162,699
May 6, 20240.18000.20500.18000.20500.2050641,774
May 3, 20240.18000.19000.18000.18000.1800614,460
May 2, 20240.18000.18000.17500.18000.1800192,816

Related Tickers

AYA.AX Artrya Limited
0.6650
-0.75%
 
EMD.AX Emyria Limited
0.0300
0.00%
 
CTQ.AX Careteq Limited
0.0130
+8.33%
 
ENL.AX Enlitic, Inc.
0.0480
0.00%
 
DOC.AX Doctor Care Anywhere Group PLC
0.0830
-2.35%
 
ONE.AX Oneview Healthcare PLC
0.2900
-0.68%
 
BB1.AX BLINKLAB FPO [BB1]
0.3650
+4.29%
 
CGS.AX Cogstate Limited
1.3500
+3.05%
 
ALC.AX Alcidion Group Limited
0.0880
+3.53%
 
OPRX OptimizeRx Corporation
10.05
+4.25%