ASX:BILL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	100.46	100.46	100.43	100.43	-	-0.02%	16,581
Mar 5, 2026	100.44	100.45	100.42	100.45	100.45	-0.29%	20,690
Mar 4, 2026	100.72	100.75	100.72	100.74	100.43	0.01%	66,190
Mar 3, 2026	100.72	100.75	100.72	100.73	100.42	-0.01%	5,663
Mar 2, 2026	100.73	100.74	100.71	100.74	100.43	0.05%	22,653
Feb 27, 2026	100.70	100.70	100.67	100.69	100.38	-	18,738
Feb 26, 2026	100.67	100.69	100.66	100.69	100.38	0.02%	130,133
Feb 25, 2026	100.66	100.68	100.65	100.67	100.36	0.01%	18,021
Feb 24, 2026	100.67	100.67	100.65	100.66	100.35	-	24,819
Feb 23, 2026	100.66	100.66	100.63	100.66	100.35	0.06%	11,442
Feb 20, 2026	100.63	100.63	100.60	100.60	100.29	-0.01%	13,794
Feb 19, 2026	100.59	100.62	100.59	100.61	100.30	0.01%	29,011
Feb 18, 2026	100.61	100.61	100.59	100.60	100.29	-	26,950
Feb 17, 2026	100.60	100.60	100.58	100.60	100.29	0.01%	19,862
Feb 16, 2026	100.56	100.59	100.56	100.59	100.28	0.05%	16,961
Feb 13, 2026	100.53	100.55	100.52	100.54	100.23	0.01%	18,870
Feb 12, 2026	100.51	100.54	100.51	100.53	100.22	0.03%	12,864
Feb 11, 2026	100.53	100.54	100.50	100.50	100.19	-0.02%	39,963
Feb 10, 2026	100.50	100.52	100.49	100.52	100.21	0.04%	112,901
Feb 9, 2026	100.48	100.50	100.48	100.48	100.17	0.01%	20,263
Feb 6, 2026	100.47	100.47	100.44	100.47	100.16	0.01%	21,559
Feb 5, 2026	100.46	100.46	100.44	100.46	100.15	-0.30%	21,125
Feb 4, 2026	100.76	100.76	100.73	100.76	100.15	-	19,934
Feb 3, 2026	100.74	100.76	100.72	100.76	100.15	0.04%	56,627
Feb 2, 2026	100.73	100.74	100.71	100.72	100.11	0.03%	39,767
Jan 30, 2026	100.70	100.71	100.68	100.69	100.08	-0.01%	51,167
Jan 29, 2026	100.67	100.70	100.67	100.70	100.09	0.01%	22,711
Jan 28, 2026	100.67	100.69	100.67	100.69	100.08	0.02%	90,092
Jan 27, 2026	100.66	100.68	100.66	100.67	100.06	0.04%	36,362
Jan 23, 2026	100.64	100.68	100.63	100.63	100.02	-	20,080
Jan 22, 2026	100.64	100.64	100.61	100.63	100.02	-	17,556
Jan 21, 2026	100.60	100.63	100.60	100.63	100.02	0.04%	23,877
Jan 20, 2026	100.61	100.61	100.59	100.59	99.98	-0.02%	13,510
Jan 19, 2026	100.61	100.61	100.59	100.61	100.00	0.03%	25,223
Jan 16, 2026	100.56	100.58	100.56	100.58	99.97	0.01%	16,700
Jan 15, 2026	100.57	100.57	100.54	100.57	99.96	0.02%	11,744
Jan 14, 2026	100.53	100.55	100.53	100.55	99.94	0.03%	38,055
Jan 13, 2026	100.55	100.55	100.52	100.52	99.91	-0.02%	22,246
Jan 12, 2026	100.54	100.54	100.51	100.54	99.93	0.05%	16,574
Jan 9, 2026	100.51	100.51	100.48	100.49	99.88	0.01%	11,543
Jan 8, 2026	100.49	100.51	100.48	100.48	99.87	-0.01%	59,196
Jan 7, 2026	100.49	100.49	100.46	100.49	99.88	-0.33%	20,768
Jan 6, 2026	100.81	100.82	100.79	100.82	99.87	0.02%	51,167
Jan 5, 2026	100.77	100.80	100.77	100.80	99.85	0.05%	19,764
Jan 2, 2026	100.76	100.76	100.75	100.75	99.80	-	20,340
Dec 31, 2025	100.75	100.75	100.72	100.75	99.80	0.02%	3,731
Dec 30, 2025	100.75	100.75	100.72	100.73	99.78	0.03%	6,298
Dec 29, 2025	100.73	100.73	100.70	100.70	99.75	0.03%	10,702
Dec 24, 2025	100.68	100.68	100.65	100.67	99.72	0.01%	29,329
Dec 23, 2025	100.64	100.67	100.64	100.66	99.71	0.01%	13,654
Dec 22, 2025	100.66	100.66	100.63	100.65	99.70	0.05%	14,400
Dec 19, 2025	100.60	100.63	100.60	100.60	99.65	-	202,906
Dec 18, 2025	100.61	100.62	100.59	100.60	99.65	0.02%	125,919
Dec 17, 2025	100.60	100.60	100.58	100.58	99.63	-0.01%	31,222
Dec 16, 2025	100.57	100.59	100.57	100.59	99.64	0.01%	13,846
Dec 15, 2025	100.55	100.58	100.55	100.58	99.63	0.03%	12,041
Dec 12, 2025	100.52	100.55	100.52	100.55	99.60	0.02%	40,096
Dec 11, 2025	100.54	100.54	100.52	100.53	99.58	-	27,759
Dec 10, 2025	100.53	100.53	100.52	100.53	99.58	-0.01%	52,052
Dec 9, 2025	100.53	100.54	100.50	100.54	99.59	0.01%	87,102
Dec 8, 2025	100.49	100.53	100.49	100.53	99.58	0.04%	47,524
Dec 5, 2025	100.49	100.49	100.48	100.49	99.54	-0.28%	53,376
Dec 4, 2025	100.77	100.77	100.74	100.77	99.53	0.02%	22,858
Dec 3, 2025	100.75	100.76	100.73	100.75	99.51	-	29,011
Dec 2, 2025	100.72	100.75	100.72	100.75	99.51	0.01%	25,578
Dec 1, 2025	100.71	100.74	100.71	100.74	99.50	0.03%	210,459
Nov 28, 2025	100.69	100.72	100.69	100.71	99.47	0.03%	18,510
Nov 27, 2025	100.69	100.70	100.67	100.68	99.44	-0.01%	42,410
Nov 26, 2025	100.69	100.69	100.66	100.69	99.45	0.02%	15,607
Nov 25, 2025	100.66	100.68	100.66	100.67	99.43	0.01%	167,968
Nov 24, 2025	100.68	100.68	100.65	100.66	99.42	0.02%	27,555
Nov 21, 2025	100.65	100.65	100.62	100.64	99.40	-0.01%	65,539
Nov 20, 2025	100.64	100.65	100.61	100.65	99.41	0.05%	18,203
Nov 19, 2025	100.60	100.62	100.60	100.60	99.36	0.02%	14,722
Nov 18, 2025	100.61	100.61	100.58	100.58	99.34	-0.03%	22,472
Nov 17, 2025	100.60	100.61	100.57	100.61	99.37	0.06%	21,152
Nov 14, 2025	100.55	100.57	100.54	100.55	99.31	-0.01%	10,369
Nov 13, 2025	100.54	100.56	100.53	100.56	99.32	0.05%	13,244
Nov 12, 2025	100.52	100.54	100.51	100.51	99.27	-0.03%	69,318
Nov 11, 2025	100.54	100.54	100.52	100.54	99.30	0.03%	30,216
Nov 10, 2025	100.51	100.53	100.51	100.51	99.27	-	21,501
Nov 7, 2025	100.51	100.51	100.49	100.51	99.27	-0.24%	19,622
Nov 6, 2025	100.78	100.78	100.75	100.75	99.23	-0.04%	16,987
Nov 5, 2025	100.77	100.79	100.74	100.79	99.26	0.03%	20,312
Nov 4, 2025	100.76	100.76	100.73	100.76	99.23	0.01%	5,285
Nov 3, 2025	100.72	100.75	100.72	100.75	99.23	0.05%	16,326
Oct 31, 2025	100.72	100.72	100.70	100.70	99.18	0.01%	16,973
Oct 30, 2025	100.72	100.72	100.69	100.69	99.17	-0.02%	20,066
Oct 29, 2025	100.68	100.71	100.68	100.71	99.19	0.03%	86,845
Oct 28, 2025	100.68	100.70	100.68	100.68	99.16	-	9,705
Oct 27, 2025	100.67	100.69	100.67	100.68	99.16	0.03%	9,333
Oct 24, 2025	100.66	100.66	100.64	100.65	99.13	-0.01%	36,520
Oct 23, 2025	100.66	100.66	100.63	100.66	99.14	0.03%	7,722
Oct 22, 2025	100.63	100.63	100.60	100.63	99.11	-	50,430
Oct 21, 2025	100.62	100.63	100.59	100.63	99.11	0.02%	61,715
Oct 20, 2025	100.61	100.62	100.59	100.61	99.09	0.05%	15,366
Oct 17, 2025	100.56	100.57	100.55	100.56	99.04	0.03%	48,081
Oct 16, 2025	100.55	100.56	100.53	100.53	99.01	-0.02%	35,434
Oct 15, 2025	100.55	100.55	100.54	100.55	99.03	0.01%	27,233
Oct 14, 2025	100.54	100.54	100.51	100.54	99.02	0.01%	14,666