ASX:BILL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	100.49	100.49	100.48	100.49	100.49	-0.28%	53,376
Dec 4, 2025	100.77	100.77	100.74	100.77	100.47	0.02%	22,858
Dec 3, 2025	100.75	100.76	100.73	100.75	100.45	-	29,011
Dec 2, 2025	100.72	100.75	100.72	100.75	100.45	0.01%	25,578
Dec 1, 2025	100.71	100.74	100.71	100.74	100.44	0.03%	210,459
Nov 28, 2025	100.69	100.72	100.69	100.71	100.41	0.03%	18,510
Nov 27, 2025	100.69	100.70	100.67	100.68	100.38	-0.01%	42,410
Nov 26, 2025	100.69	100.69	100.66	100.69	100.39	0.02%	15,607
Nov 25, 2025	100.66	100.68	100.66	100.67	100.37	0.01%	167,968
Nov 24, 2025	100.68	100.68	100.65	100.66	100.36	0.02%	27,555
Nov 21, 2025	100.65	100.65	100.62	100.64	100.34	-0.01%	65,539
Nov 20, 2025	100.64	100.65	100.61	100.65	100.35	0.05%	18,203
Nov 19, 2025	100.60	100.62	100.60	100.60	100.30	0.02%	14,722
Nov 18, 2025	100.61	100.61	100.58	100.58	100.28	-0.03%	22,472
Nov 17, 2025	100.60	100.61	100.57	100.61	100.31	0.06%	21,152
Nov 14, 2025	100.55	100.57	100.54	100.55	100.25	-0.01%	10,369
Nov 13, 2025	100.54	100.56	100.53	100.56	100.26	0.05%	13,244
Nov 12, 2025	100.52	100.54	100.51	100.51	100.21	-0.03%	69,318
Nov 11, 2025	100.54	100.54	100.52	100.54	100.24	0.03%	30,216
Nov 10, 2025	100.51	100.53	100.51	100.51	100.21	-	21,501
Nov 7, 2025	100.51	100.51	100.49	100.51	100.21	-0.24%	19,622
Nov 6, 2025	100.78	100.78	100.75	100.75	100.17	-0.04%	16,987
Nov 5, 2025	100.77	100.79	100.74	100.79	100.21	0.03%	20,312
Nov 4, 2025	100.76	100.76	100.73	100.76	100.18	0.01%	5,285
Nov 3, 2025	100.72	100.75	100.72	100.75	100.17	0.05%	16,326
Oct 31, 2025	100.72	100.72	100.70	100.70	100.12	0.01%	16,973
Oct 30, 2025	100.72	100.72	100.69	100.69	100.11	-0.02%	20,066
Oct 29, 2025	100.68	100.71	100.68	100.71	100.13	0.03%	86,845
Oct 28, 2025	100.68	100.70	100.68	100.68	100.10	-	9,705
Oct 27, 2025	100.67	100.69	100.67	100.68	100.10	0.03%	9,333
Oct 24, 2025	100.66	100.66	100.64	100.65	100.07	-0.01%	36,520
Oct 23, 2025	100.66	100.66	100.63	100.66	100.08	0.03%	7,722
Oct 22, 2025	100.63	100.63	100.60	100.63	100.05	-	50,430
Oct 21, 2025	100.62	100.63	100.59	100.63	100.05	0.02%	61,715
Oct 20, 2025	100.61	100.62	100.59	100.61	100.03	0.05%	15,366
Oct 17, 2025	100.56	100.57	100.55	100.56	99.98	0.03%	48,081
Oct 16, 2025	100.55	100.56	100.53	100.53	99.95	-0.02%	35,434
Oct 15, 2025	100.55	100.55	100.54	100.55	99.97	0.01%	27,233
Oct 14, 2025	100.54	100.54	100.51	100.54	99.96	0.01%	14,666
Oct 13, 2025	100.52	100.53	100.50	100.53	99.95	0.01%	21,599
Oct 10, 2025	100.50	100.52	100.47	100.52	99.94	-0.30%	10,129
Oct 9, 2025	100.81	100.86	100.81	100.82	99.89	0.01%	20,193
Oct 8, 2025	100.83	100.83	100.80	100.81	99.88	-0.02%	7,366
Oct 7, 2025	100.82	100.83	100.79	100.83	99.90	0.03%	7,339
Oct 6, 2025	100.79	100.80	100.78	100.80	99.87	0.02%	95,149
Oct 3, 2025	100.77	100.78	100.76	100.78	99.85	-	26,471
Oct 2, 2025	100.77	100.78	100.74	100.78	99.85	-	7,896
Oct 1, 2025	100.73	100.78	100.73	100.78	99.85	0.03%	13,608
Sep 30, 2025	100.73	100.75	100.73	100.75	99.82	0.04%	23,063
Sep 29, 2025	100.74	100.74	100.71	100.71	99.78	-	12,804
Sep 26, 2025	100.71	100.71	100.68	100.71	99.78	0.02%	21,859
Sep 25, 2025	100.69	100.71	100.69	100.69	99.76	-	9,783
Sep 24, 2025	100.69	100.69	100.67	100.69	99.76	0.03%	14,302
Sep 23, 2025	100.68	100.69	100.66	100.66	99.73	-0.01%	29,364
Sep 22, 2025	100.65	100.68	100.65	100.67	99.74	0.03%	14,739
Sep 19, 2025	100.62	100.65	100.62	100.64	99.71	0.02%	9,476
Sep 18, 2025	100.62	100.63	100.61	100.62	99.69	0.03%	21,696
Sep 17, 2025	100.60	100.62	100.59	100.59	99.66	-0.01%	10,293
Sep 16, 2025	100.60	100.61	100.58	100.60	99.67	0.02%	21,331
Sep 15, 2025	100.58	100.60	100.58	100.58	99.65	0.03%	25,341
Sep 12, 2025	100.57	100.57	100.54	100.55	99.62	-0.01%	113,193
Sep 11, 2025	100.56	100.56	100.53	100.56	99.63	0.04%	13,228
Sep 10, 2025	100.54	100.55	100.52	100.52	99.59	-0.01%	11,989
Sep 9, 2025	100.51	100.54	100.51	100.53	99.60	0.02%	14,330
Sep 8, 2025	100.53	100.53	100.50	100.51	99.58	0.02%	10,695
Sep 5, 2025	100.50	100.50	100.47	100.49	99.56	-0.31%	34,191
Sep 4, 2025	100.80	100.81	100.78	100.80	99.56	0.01%	37,727
Sep 3, 2025	100.79	100.79	100.77	100.79	99.55	0.02%	9,161
Sep 2, 2025	100.78	100.79	100.76	100.77	99.53	-0.01%	60,451
Sep 1, 2025	100.78	100.78	100.75	100.78	99.54	0.04%	19,344
Aug 29, 2025	100.73	100.75	100.72	100.74	99.50	0.03%	17,395
Aug 28, 2025	100.74	100.74	100.71	100.71	99.47	-0.02%	13,193
Aug 27, 2025	100.72	100.73	100.70	100.73	99.49	0.01%	37,106
Aug 26, 2025	100.72	100.72	100.70	100.72	99.48	0.04%	15,455
Aug 25, 2025	100.68	100.71	100.68	100.68	99.44	-0.02%	26,571
Aug 22, 2025	100.68	100.70	100.65	100.70	99.46	0.03%	30,819
Aug 21, 2025	100.67	100.67	100.64	100.67	99.43	0.01%	38,234
Aug 20, 2025	100.63	100.66	100.63	100.66	99.42	0.04%	14,450
Aug 19, 2025	100.64	100.64	100.62	100.62	99.38	-	39,120
Aug 18, 2025	100.61	100.63	100.61	100.62	99.38	0.05%	18,965
Aug 15, 2025	100.60	100.60	100.57	100.57	99.33	0.01%	21,285
Aug 14, 2025	100.59	100.59	100.56	100.56	99.32	0.01%	80,883
Aug 13, 2025	100.57	100.57	100.55	100.55	99.31	-0.01%	25,199
Aug 12, 2025	100.55	100.56	100.55	100.56	99.32	0.03%	9,932
Aug 11, 2025	100.55	100.55	100.52	100.53	99.30	0.01%	21,927
Aug 8, 2025	100.51	100.53	100.49	100.52	99.29	0.01%	89,385
Aug 7, 2025	100.51	100.51	100.48	100.51	99.28	0.03%	11,072
Aug 6, 2025	100.50	100.50	100.47	100.48	99.25	0.02%	22,424
Aug 5, 2025	100.48	100.48	100.45	100.46	99.23	-0.36%	27,707
Aug 4, 2025	100.82	100.83	100.81	100.82	99.22	0.04%	12,565
Aug 1, 2025	100.81	100.82	100.78	100.78	99.18	-0.02%	82,527
Jul 31, 2025	100.78	100.80	100.78	100.80	99.20	0.02%	29,004
Jul 30, 2025	100.77	100.78	100.75	100.78	99.18	-	9,329
Jul 29, 2025	100.76	100.77	100.75	100.77	99.17	0.01%	10,512
Jul 28, 2025	100.75	100.76	100.74	100.76	99.16	0.04%	11,715
Jul 25, 2025	100.74	100.74	100.71	100.72	99.12	-0.01%	15,118
Jul 24, 2025	100.70	100.73	100.70	100.73	99.13	0.03%	10,149
Jul 23, 2025	100.72	100.72	100.70	100.70	99.10	-0.01%	30,388
Jul 22, 2025	100.70	100.71	100.67	100.71	99.11	0.01%	50,163
Jul 21, 2025	100.67	100.70	100.67	100.70	99.10	0.04%	31,819