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

ASX - Delayed Quote AUD

Bigtincan Holdings Limited (BTH.AX)

0.2150
0.0000
(0.00%)
At close: April 9 at 4:10:52 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.21500.21500.21500.21500.2150-
Apr 17, 20250.21500.21500.21500.21500.2150-
Apr 16, 20250.21500.21500.21500.21500.2150-
Apr 15, 20250.21500.21500.21500.21500.2150-
Apr 14, 20250.21500.21500.21500.21500.2150-
Apr 11, 20250.21500.21500.21500.21500.2150-
Apr 10, 20250.21500.21500.21500.21500.2150-
Apr 9, 20250.21500.22000.21500.21500.2150497,290
Apr 8, 20250.21500.22000.21500.22000.220078,136,086
Apr 7, 20250.22000.22000.21000.21500.2150144,153,802
Apr 4, 20250.22000.22000.21000.22000.220033,370,766
Apr 3, 20250.22000.22000.21500.21500.2150699,595
Apr 2, 20250.21500.22000.21000.22000.220032,282,625
Apr 1, 20250.21500.21500.21000.21500.21501,733,308
Mar 31, 20250.21000.22000.21000.22000.220011,853,089
Mar 28, 20250.21000.21500.21000.21500.21501,972,152
Mar 27, 20250.21500.21500.21000.21000.21001,131,227
Mar 26, 20250.21500.21500.21000.21500.215084,670,101
Mar 25, 20250.21500.21500.21000.21000.2100690,937
Mar 24, 20250.22000.22000.21000.21000.21001,035,914
Mar 21, 20250.21000.22000.21000.22000.22005,089,536
Mar 20, 20250.21000.21500.21000.21500.21501,091,874
Mar 19, 20250.21000.21500.21000.21000.2100967,545
Mar 18, 20250.21000.21250.21000.21000.21005,680,238
Mar 17, 20250.20000.20250.20000.20000.200084,956
Mar 14, 20250.20500.20500.20000.20000.2000451,744
Mar 13, 20250.20000.20250.19750.20000.20003,362,328
Mar 12, 20250.19500.20250.19500.20000.20003,426,405
Mar 11, 20250.19500.20000.19500.19500.195011,456,786
Mar 10, 20250.20000.20500.19750.20000.20004,162,100
Mar 7, 20250.20000.20250.19500.20000.200013,654,610
Mar 6, 20250.20000.20000.19750.20000.20004,621,178
Mar 5, 20250.20500.20500.20000.20000.200020,774,425
Mar 4, 20250.20500.20750.20000.20000.20006,064,680
Mar 3, 20250.20500.21000.20500.20500.20503,496,342
Feb 28, 20250.20500.20500.20250.20500.205037,300,535
Feb 27, 20250.20000.20750.20000.20500.20503,864,357
Feb 26, 20250.20000.20250.20000.20000.20002,075,634
Feb 25, 20250.21000.21000.20000.20000.20002,192,986
Feb 24, 20250.20500.20500.20500.20500.20501,131,501
Feb 21, 20250.20500.20750.20500.20500.2050637,153
Feb 20, 20250.20500.21000.20500.21000.2100882,637
Feb 19, 20250.20500.21000.20500.21000.2100606,388
Feb 18, 20250.20500.21000.20500.21000.21001,102,988
Feb 17, 20250.21000.21000.20500.21000.2100433,330
Feb 14, 20250.20500.21000.20500.20500.2050420,475
Feb 13, 20250.20500.21000.20500.20500.2050331,292
Feb 12, 20250.21000.21500.20750.21000.21008,722,548
Feb 11, 20250.20500.21000.20500.20500.205022,033,676
Feb 10, 20250.20500.21000.20500.20500.20501,629,145
Feb 7, 20250.20500.20750.20500.20500.2050457,809
Feb 6, 20250.20500.20500.20000.20500.20501,844,281
Feb 5, 20250.20000.20500.20000.20000.2000270,056
Feb 4, 20250.20500.20500.20250.20500.20501,803,950
Feb 3, 20250.20500.20750.20500.20500.2050940,053
Jan 31, 20250.21000.21000.20500.20500.20503,870,737
Jan 30, 20250.21000.21000.20000.20500.20503,733,828
Jan 29, 20250.20500.21000.20500.21000.2100625,409
Jan 28, 20250.20500.20750.20500.20500.2050337,584
Jan 24, 20250.21000.21000.20500.20500.20502,716,302
Jan 23, 20250.21000.21000.20500.20500.205023,475,723
Jan 22, 20250.20500.21000.20500.20500.2050586,082
Jan 21, 20250.21000.21000.20500.20500.20501,330,899
Jan 20, 20250.20500.20750.20500.20500.20504,698,585
Jan 17, 20250.20000.20500.20000.20500.205024,738,090
Jan 16, 20250.20000.20500.20000.20000.2000434,258
Jan 15, 20250.20000.20500.20000.20000.20002,387,987
Jan 14, 20250.20500.20500.20000.20500.20501,553,147
Jan 13, 20250.20500.20500.20000.20000.2000944,728
Jan 10, 20250.20000.20250.20000.20000.20002,116,054
Jan 9, 20250.20500.20500.20000.20000.2000408,376
Jan 8, 20250.20000.20500.20000.20000.2000937,223
Jan 7, 20250.20000.20250.20000.20000.20001,438,448
Jan 6, 20250.20000.20500.20000.20000.2000584,156
Jan 3, 20250.20500.20500.20000.20500.2050878,535
Jan 2, 20250.20000.20500.20000.20500.2050616,886
Dec 31, 20240.20500.20500.20000.20000.2000659,715
Dec 30, 20240.20000.20500.20000.20500.20501,090,722
Dec 27, 20240.20000.20000.19750.20000.20003,957,482
Dec 24, 20240.19500.20000.19500.19500.1950662,469
Dec 23, 20240.19500.19750.19500.19500.19504,674,630
Dec 20, 20240.19500.20000.19500.19500.1950307,637
Dec 19, 20240.20000.20000.19500.19500.1950977,222
Dec 18, 20240.19500.20000.19500.20000.20001,325,611
Dec 17, 20240.20000.20500.19500.20000.20003,747,993
Dec 16, 20240.20000.20250.19500.20000.20003,722,003
Dec 13, 20240.20000.20000.19250.19500.19506,653,749
Dec 12, 20240.19500.19750.19500.19500.19501,074,667
Dec 11, 20240.20000.20000.19500.20000.20009,568,990
Dec 10, 20240.20000.20250.19500.19500.19507,430,846
Dec 9, 20240.20500.21000.20000.20000.20009,449,699
Dec 6, 20240.19000.22000.18750.20000.200011,564,897
Dec 5, 20240.18500.19500.18250.19000.190019,870,794
Dec 4, 20240.18500.18500.18000.18000.18001,327,974
Dec 3, 20240.18000.18500.18000.18500.18501,219,545
Dec 2, 20240.19000.19000.18000.18000.1800826,149
Nov 29, 20240.18500.18750.18000.18500.18501,186,504
Nov 28, 20240.18500.18500.18000.18500.1850799,987
Nov 27, 20240.18500.19000.18000.18500.18502,036,875
Nov 26, 20240.19000.19000.18500.18500.18501,008,998
Nov 25, 20240.18500.19250.18000.18500.18504,776,427
Nov 22, 20240.17000.17500.16750.17500.1750457,971
Nov 21, 20240.17500.17500.16500.16500.16502,209,667
Nov 20, 20240.18000.18000.17500.17500.17501,052,085
Nov 19, 20240.18000.18500.17500.18000.18002,122,188
Nov 18, 20240.18000.18500.17500.18000.18005,915,851
Nov 15, 20240.17500.18000.17500.17500.1750589,614
Nov 14, 20240.18000.18000.17500.17500.1750844,159
Nov 13, 20240.17500.18000.17250.18000.1800774,140
Nov 12, 20240.17500.17750.17000.17500.1750850,326
Nov 11, 20240.17500.18000.17500.17500.1750903,410
Nov 8, 20240.17500.18000.17500.17500.17501,456,211
Nov 7, 20240.18000.18000.17500.17500.1750211,378
Nov 6, 20240.17500.17500.17500.17500.1750395,393
Nov 5, 20240.17750.17750.17500.17500.1750333,691
Nov 4, 20240.17500.18000.17000.17500.17501,579,122
Nov 1, 20240.17500.18000.17250.18000.18001,322,037
Oct 31, 20240.18000.18000.17500.17500.1750466,459
Oct 30, 20240.18500.18500.17500.17500.17502,522,831
Oct 29, 20240.18000.18000.17500.17500.17501,370,444
Oct 28, 20240.18000.18000.17750.18000.1800386,097
Oct 25, 20240.18000.18250.17500.18000.18001,003,022
Oct 24, 20240.17500.18500.17500.18000.1800930,588
Oct 23, 20240.18000.18000.17500.18000.1800534,000
Oct 22, 20240.18000.18250.17000.17500.17501,596,136
Oct 21, 20240.19000.19500.18000.18000.18007,629,531
Oct 18, 20240.17000.17500.17000.17000.1700216,428
Oct 17, 20240.17500.17500.17000.17000.1700336,668
Oct 16, 20240.17500.18000.17500.18000.1800190,388
Oct 15, 20240.18500.18500.17500.18000.1800326,206
Oct 14, 20240.18000.18500.18000.18000.1800730,176
Oct 11, 20240.17500.17500.17250.17500.1750267,239
Oct 10, 20240.17500.18000.17250.17500.1750375,163
Oct 9, 20240.18000.18000.17000.17000.1700327,638
Oct 8, 20240.18000.18250.17500.18000.1800571,260
Oct 7, 20240.18500.18500.18000.18500.1850294,294
Oct 4, 20240.18500.18500.18000.18000.1800760,865
Oct 3, 20240.20000.20000.18500.18500.18501,974,742
Oct 2, 20240.19000.20000.18500.19500.19506,769,025
Oct 1, 20240.16250.16500.16000.16000.1600187,992
Sep 30, 20240.16000.16500.16000.16000.1600180,364
Sep 27, 20240.16500.16500.16000.16000.1600565,670
Sep 26, 20240.16500.17000.16250.16500.1650376,369
Sep 25, 20240.16500.16750.16250.16500.1650485,699
Sep 24, 20240.16500.16500.16000.16500.1650253,959
Sep 23, 20240.16500.16500.16250.16500.1650292,461
Sep 20, 20240.17000.17000.16250.16500.1650992,709
Sep 19, 20240.16000.17000.16000.16500.165010,009,881
Sep 18, 20240.16500.16500.15750.16000.16001,934,608
Sep 17, 20240.16500.17000.15000.16500.16508,030,207
Sep 16, 20240.11500.12000.11500.12000.1200270,303
Sep 13, 20240.11500.12000.11500.12000.1200327,418
Sep 12, 20240.12000.12000.11500.11500.1150792,683
Sep 11, 20240.11000.11500.10500.11500.1150689,974
Sep 10, 20240.11000.11500.10500.10500.1050646,627
Sep 9, 20240.11500.11500.11000.11000.1100547,001
Sep 6, 20240.12000.12500.11500.11500.1150440,514
Sep 5, 20240.12000.12500.12000.12000.1200381,524
Sep 4, 20240.12000.12500.11500.12500.1250701,784
Sep 3, 20240.13000.13500.11750.12500.1250588,774
Sep 2, 20240.14000.14000.12500.13500.1350688,674
Aug 30, 20240.14000.14000.13000.13500.13501,236,819
Aug 29, 20240.12000.14500.12000.13500.13503,053,836
Aug 28, 20240.12000.12000.11500.12000.1200325,606
Aug 27, 20240.12000.12500.11500.12000.12003,450,066
Aug 26, 20240.11500.12000.11500.11500.1150204,728
Aug 23, 20240.11500.12000.11000.11500.11503,953,583
Aug 22, 20240.11500.12000.11500.12000.1200283,312
Aug 21, 20240.11500.12000.11500.11500.1150156,204
Aug 20, 20240.11500.12000.11500.12000.1200174,824
Aug 19, 20240.11000.11500.11000.11500.115079,381
Aug 16, 20240.11000.11500.11000.11500.1150148,498
Aug 15, 20240.11500.12000.11500.11500.115073,574
Aug 14, 20240.11500.12000.11500.11500.1150107,496
Aug 13, 20240.11500.12000.11000.11000.1100218,801
Aug 12, 20240.12000.12000.11000.11500.1150240,382
Aug 9, 20240.11500.12000.11500.12000.1200621,373
Aug 8, 20240.11000.11500.11000.11000.1100103,988
Aug 7, 20240.11000.11500.11000.11000.1100213,736
Aug 6, 20240.11000.11500.10750.11000.1100829,842
Aug 5, 20240.12000.12000.10500.10500.10501,595,202
Aug 2, 20240.11500.11750.11500.11500.115046,488
Aug 1, 20240.11000.12000.11000.11000.1100243,644
Jul 31, 20240.11250.11500.11000.11000.11001,563,681
Jul 30, 20240.11000.11250.11000.11000.110093,371
Jul 29, 20240.11000.11250.11000.11000.11003,812,259
Jul 26, 20240.11500.11500.11000.11500.1150177,257
Jul 25, 20240.12000.12250.11000.11000.11002,082,549
Jul 24, 20240.12500.12500.12000.12500.1250229,121
Jul 23, 20240.12500.12500.12000.12000.12006,245,750
Jul 22, 20240.12500.12500.12000.12000.1200302,743
Jul 19, 20240.12000.12500.12000.12000.1200208,243
Jul 18, 20240.12500.12500.12000.12000.1200735,354
Jul 17, 20240.13000.13500.12500.12500.1250900,429
Jul 16, 20240.12000.13000.12000.13000.1300284,103
Jul 15, 20240.13000.13500.11500.11500.11501,078,268
Jul 12, 20240.11500.13500.11500.12500.12502,266,189
Jul 11, 20240.11500.12000.11000.11500.1150793,295
Jul 10, 20240.11500.11500.11000.11000.1100306,095
Jul 9, 20240.12000.12000.11000.11500.11501,168,751
Jul 8, 20240.11000.12500.11000.12000.12001,345,264
Jul 5, 20240.11000.11500.10750.11000.1100686,335
Jul 4, 20240.10500.11500.10500.11000.11001,403,862
Jul 3, 20240.11000.11000.10500.10500.1050182,316
Jul 2, 20240.10500.11000.10000.11000.1100762,709
Jul 1, 20240.10000.11000.10000.10500.1050682,417
Jun 28, 20240.10000.10500.10000.10000.10005,641,169
Jun 27, 20240.10000.10500.10000.10000.10003,050,817
Jun 26, 20240.10500.11000.10000.10500.10501,293,781
Jun 25, 20240.11000.11250.10500.11000.11001,370,565
Jun 24, 20240.10500.11500.10500.11000.11001,216,252
Jun 21, 20240.10500.11500.10500.11000.11001,813,902
Jun 20, 20240.10000.11500.09900.10000.10004,237,523
Jun 19, 20240.10000.10000.09700.09800.098012,185,937
Jun 18, 20240.10000.10250.09700.09900.09903,499,549
Jun 17, 20240.10500.10500.10000.10000.10002,366,057
Jun 14, 20240.10500.10500.10000.10500.1050708,898
Jun 13, 20240.10500.11500.10000.10500.10502,003,476
Jun 12, 20240.11000.11500.10000.10000.10003,067,572
Jun 11, 20240.13000.13000.13000.13000.1300-
Jun 7, 20240.13000.13460.13000.13000.1300372,726
Jun 6, 20240.13000.13460.13000.13000.1300366,823
Jun 5, 20240.13460.13930.13000.13000.1300392,542
Jun 4, 20240.13460.13700.13000.13000.1300533,049
Jun 3, 20240.13460.13930.13000.13460.1346423,477
May 31, 20240.14500.14500.14000.14000.1400314,771
May 30, 20240.14500.14750.14000.14000.14001,154,015
May 29, 20240.15000.15000.14500.14500.1450669,842
May 28, 20240.15000.15000.14500.14500.1450547,015
May 27, 20240.16000.16000.14500.15000.15001,147,923
May 24, 20240.15000.16000.15000.16000.1600390,567
May 23, 20240.15000.15500.14500.15500.15501,281,299
May 22, 20240.14500.15000.14250.15000.1500346,877
May 21, 20240.14000.15000.14000.15000.1500516,605
May 20, 20240.14500.15000.14000.14000.14001,290,272
May 17, 20240.15000.15250.14500.14500.14502,377,689
May 16, 20240.14500.15500.14500.15500.1550326,482
May 15, 20240.15000.15500.14500.15000.1500775,721
May 14, 20240.14500.15000.14500.14500.1450454,398
May 13, 20240.15000.15000.14500.14500.1450400,782
May 10, 20240.15000.15000.14500.15000.1500200,808
May 9, 20240.15000.15500.14750.15000.1500210,322
May 8, 20240.15000.15500.14500.15500.1550711,143
May 7, 20240.15500.16000.14500.14500.14503,200,749
May 6, 20240.16500.16500.15000.15000.15001,091,260
May 3, 20240.15500.16000.15000.16000.16006,433,361
May 2, 20240.14750.15500.14500.15000.1500301,705
May 1, 20240.15000.15000.14500.14500.1450960,415
Apr 30, 20240.15000.15000.14500.15000.1500124,849
Apr 29, 20240.15000.15500.14500.15000.1500590,700
Apr 26, 20240.16000.16000.15000.15000.1500702,491
Apr 24, 20240.15500.16250.15500.16000.1600388,801
Apr 23, 20240.15500.16500.15500.15500.1550410,541

Related Tickers

VGL.NZ Vista Group International Limited
3.5300
-0.56%
 
RUL.AX RPMGlobal Holdings Limited
2.6300
+3.95%
 
SDR.AX SiteMinder Limited
3.9300
+5.36%
 
3DP.AX Pointerra Limited
0.0880
+3.53%
 
RDVT Red Violet, Inc.
36.67
+1.49%
 
BULLZ Webull Corporation Incentive Warrant
2.9600
+7.25%
 
XRO.AX Xero Limited
157.46
+2.85%
 
BULLW Webull Corporation Warrants
2.1000
+11.70%
 
PUBM PubMatic, Inc.
9.56
+2.03%
 
DDOG Datadog, Inc.
91.42
+2.81%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.