ASX:BILL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	100.61	100.62	100.59	100.62	-	0.01%	13,972
Apr 27, 2026	100.60	100.61	100.58	100.61	100.61	0.04%	17,457
Apr 24, 2026	100.56	100.57	100.55	100.57	100.57	0.03%	16,724
Apr 23, 2026	100.55	100.56	100.53	100.54	100.54	0.01%	20,212
Apr 22, 2026	100.53	100.55	100.52	100.53	100.53	-0.01%	17,897
Apr 21, 2026	100.51	100.54	100.51	100.54	100.54	0.01%	71,720
Apr 20, 2026	100.50	100.53	100.50	100.53	100.53	0.04%	30,885
Apr 17, 2026	100.49	100.49	100.47	100.49	100.49	0.04%	17,146
Apr 16, 2026	100.47	100.47	100.45	100.45	100.45	0.01%	12,206
Apr 15, 2026	100.45	100.47	100.44	100.44	100.44	-0.01%	19,725
Apr 14, 2026	100.46	100.46	100.43	100.45	100.45	-	37,524
Apr 13, 2026	100.44	100.45	100.42	100.45	100.45	0.07%	24,596
Apr 10, 2026	100.40	100.41	100.38	100.38	100.38	-0.01%	32,107
Apr 9, 2026	100.40	100.40	100.38	100.39	100.39	-0.39%	55,658
Apr 8, 2026	100.81	100.81	100.78	100.78	100.37	-0.01%	52,997
Apr 7, 2026	100.77	100.79	100.77	100.79	100.38	0.06%	56,571
Apr 2, 2026	100.73	100.73	100.70	100.73	100.32	0.02%	51,716
Apr 1, 2026	100.71	100.72	100.69	100.71	100.30	-	20,112
Mar 31, 2026	100.68	100.71	100.68	100.71	100.30	0.02%	56,973
Mar 30, 2026	100.67	100.69	100.67	100.69	100.28	0.03%	15,483
Mar 27, 2026	100.66	100.66	100.64	100.66	100.25	0.04%	17,134
Mar 26, 2026	100.63	100.66	100.62	100.62	100.21	-0.02%	93,735
Mar 25, 2026	100.61	100.64	100.61	100.64	100.23	0.03%	24,276
Mar 24, 2026	100.61	100.63	100.61	100.61	100.20	0.01%	62,623
Mar 23, 2026	100.61	100.61	100.59	100.60	100.19	-0.01%	37,484
Mar 20, 2026	100.55	100.61	100.55	100.61	100.20	0.06%	14,077
Mar 19, 2026	100.57	100.57	100.55	100.55	100.14	-	16,253
Mar 18, 2026	100.57	100.57	100.54	100.55	100.14	0.01%	32,879
Mar 17, 2026	100.57	100.57	100.54	100.54	100.13	-0.01%	15,849
Mar 16, 2026	100.53	100.55	100.53	100.55	100.14	0.03%	29,226
Mar 13, 2026	100.50	100.52	100.50	100.52	100.11	0.02%	9,526
Mar 12, 2026	100.51	100.51	100.50	100.50	100.09	0.02%	22,036
Mar 11, 2026	100.50	100.50	100.48	100.48	100.07	-0.01%	21,785
Mar 10, 2026	100.47	100.50	100.47	100.49	100.08	0.02%	84,161
Mar 9, 2026	100.46	100.48	100.46	100.47	100.06	0.04%	16,366
Mar 6, 2026	100.46	100.46	100.43	100.43	100.02	-0.02%	16,581
Mar 5, 2026	100.44	100.45	100.42	100.45	100.04	-0.29%	20,690
Mar 4, 2026	100.72	100.75	100.72	100.74	100.02	0.01%	66,190
Mar 3, 2026	100.72	100.75	100.72	100.73	100.01	-0.01%	5,663
Mar 2, 2026	100.73	100.74	100.71	100.74	100.02	0.05%	22,653
Feb 27, 2026	100.70	100.70	100.67	100.69	99.97	-	18,738
Feb 26, 2026	100.67	100.69	100.66	100.69	99.97	0.02%	130,133
Feb 25, 2026	100.66	100.68	100.65	100.67	99.95	0.01%	18,021
Feb 24, 2026	100.67	100.67	100.65	100.66	99.94	-	24,819
Feb 23, 2026	100.66	100.66	100.63	100.66	99.94	0.06%	11,442
Feb 20, 2026	100.63	100.63	100.60	100.60	99.88	-0.01%	13,794
Feb 19, 2026	100.59	100.62	100.59	100.61	99.89	0.01%	29,011
Feb 18, 2026	100.61	100.61	100.59	100.60	99.88	-	26,950
Feb 17, 2026	100.60	100.60	100.58	100.60	99.88	0.01%	19,862
Feb 16, 2026	100.56	100.59	100.56	100.59	99.87	0.05%	16,961
Feb 13, 2026	100.53	100.55	100.52	100.54	99.82	0.01%	18,870
Feb 12, 2026	100.51	100.54	100.51	100.53	99.81	0.03%	12,864
Feb 11, 2026	100.53	100.54	100.50	100.50	99.78	-0.02%	39,963
Feb 10, 2026	100.50	100.52	100.49	100.52	99.80	0.04%	112,901
Feb 9, 2026	100.48	100.50	100.48	100.48	99.76	0.01%	20,263
Feb 6, 2026	100.47	100.47	100.44	100.47	99.75	0.01%	21,559
Feb 5, 2026	100.46	100.46	100.44	100.46	99.74	-0.30%	21,125
Feb 4, 2026	100.76	100.76	100.73	100.76	99.74	-	19,934
Feb 3, 2026	100.74	100.76	100.72	100.76	99.74	0.04%	56,627
Feb 2, 2026	100.73	100.74	100.71	100.72	99.70	0.03%	39,767
Jan 30, 2026	100.70	100.71	100.68	100.69	99.67	-0.01%	51,167
Jan 29, 2026	100.67	100.70	100.67	100.70	99.68	0.01%	22,711
Jan 28, 2026	100.67	100.69	100.67	100.69	99.67	0.02%	90,092
Jan 27, 2026	100.66	100.68	100.66	100.67	99.65	0.04%	36,362
Jan 23, 2026	100.64	100.68	100.63	100.63	99.61	-	20,080
Jan 22, 2026	100.64	100.64	100.61	100.63	99.61	-	17,556
Jan 21, 2026	100.60	100.63	100.60	100.63	99.61	0.04%	23,877
Jan 20, 2026	100.61	100.61	100.59	100.59	99.57	-0.02%	13,510
Jan 19, 2026	100.61	100.61	100.59	100.61	99.59	0.03%	25,223
Jan 16, 2026	100.56	100.58	100.56	100.58	99.56	0.01%	16,700
Jan 15, 2026	100.57	100.57	100.54	100.57	99.55	0.02%	11,744
Jan 14, 2026	100.53	100.55	100.53	100.55	99.53	0.03%	38,055
Jan 13, 2026	100.55	100.55	100.52	100.52	99.50	-0.02%	22,246
Jan 12, 2026	100.54	100.54	100.51	100.54	99.52	0.05%	16,574
Jan 9, 2026	100.51	100.51	100.48	100.49	99.47	0.01%	11,543
Jan 8, 2026	100.49	100.51	100.48	100.48	99.46	-0.01%	59,196
Jan 7, 2026	100.49	100.49	100.46	100.49	99.47	-0.33%	20,768
Jan 6, 2026	100.81	100.82	100.79	100.82	99.46	0.02%	51,167
Jan 5, 2026	100.77	100.80	100.77	100.80	99.44	0.05%	19,764
Jan 2, 2026	100.76	100.76	100.75	100.75	99.39	-	20,340
Dec 31, 2025	100.75	100.75	100.72	100.75	99.39	0.02%	3,731
Dec 30, 2025	100.75	100.75	100.72	100.73	99.37	0.03%	6,298
Dec 29, 2025	100.73	100.73	100.70	100.70	99.34	0.03%	10,702
Dec 24, 2025	100.68	100.68	100.65	100.67	99.31	0.01%	29,329
Dec 23, 2025	100.64	100.67	100.64	100.66	99.30	0.01%	13,654
Dec 22, 2025	100.66	100.66	100.63	100.65	99.29	0.05%	14,400
Dec 19, 2025	100.60	100.63	100.60	100.60	99.24	-	202,906
Dec 18, 2025	100.61	100.62	100.59	100.60	99.24	0.02%	125,919
Dec 17, 2025	100.60	100.60	100.58	100.58	99.22	-0.01%	31,222
Dec 16, 2025	100.57	100.59	100.57	100.59	99.23	0.01%	13,846
Dec 15, 2025	100.55	100.58	100.55	100.58	99.22	0.03%	12,041
Dec 12, 2025	100.52	100.55	100.52	100.55	99.19	0.02%	40,096
Dec 11, 2025	100.54	100.54	100.52	100.53	99.17	-	27,759
Dec 10, 2025	100.53	100.53	100.52	100.53	99.17	-0.01%	52,052
Dec 9, 2025	100.53	100.54	100.50	100.54	99.18	0.01%	87,102
Dec 8, 2025	100.49	100.53	100.49	100.53	99.17	0.04%	47,524
Dec 5, 2025	100.49	100.49	100.48	100.49	99.13	-0.28%	53,376
Dec 4, 2025	100.77	100.77	100.74	100.77	99.12	0.02%	22,858
Dec 3, 2025	100.75	100.76	100.73	100.75	99.10	-	29,011
Dec 2, 2025	100.72	100.75	100.72	100.75	99.10	0.01%	25,578