Skip to main content
Beamtree Holdings Limited (ASX:BMT)
Australia flag Australia · Delayed Price · Currency is AUD
0.165
0.00 (0.00%)
Mar 9, 2026, 4:10 PM AEST

Beamtree Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.160.170.160.170.173.13%10,502,720
Mar 5, 20260.160.170.160.160.163.23%1,947,303
Mar 4, 20260.160.160.150.160.16-1,086,558
Mar 3, 20260.140.160.140.160.16-18,626,580
Mar 2, 20260.150.160.150.160.16-3.13%206,919
Feb 27, 20260.150.160.140.160.16-387,731
Feb 26, 20260.150.160.150.160.1610.34%512,669
Feb 25, 20260.150.150.140.150.15-156,810
Feb 24, 20260.150.150.130.150.153.57%36,625
Feb 23, 20260.150.160.140.140.14-6.67%552,104
Feb 20, 20260.160.160.150.150.15-6.25%428,010
Feb 19, 20260.170.180.160.160.16-260,187
Feb 18, 20260.160.160.160.160.16-6,536
Feb 17, 20260.160.160.160.160.16-3,813
Feb 16, 20260.170.170.160.160.16-5.88%7,579
Feb 13, 20260.170.170.170.170.179.68%15,598
Feb 12, 20260.160.160.160.160.163.33%62,369
Feb 11, 20260.160.160.150.150.15-6.25%217,541
Feb 10, 20260.170.170.160.160.16-5.88%194,988
Feb 9, 20260.170.170.170.170.17-5.56%253,572
Feb 6, 20260.180.180.180.180.18-27,409
Feb 5, 20260.180.190.180.180.185.88%96,292
Feb 4, 20260.180.180.170.170.17-5.56%61,887
Feb 3, 20260.180.180.180.180.18-3,174
Feb 2, 20260.200.200.180.180.18-10.00%6,756
Jan 30, 20260.200.200.180.200.20-340,119
Jan 29, 20260.190.200.190.200.205.26%257,297
Jan 28, 20260.190.190.180.190.192.70%98,155
Jan 27, 20260.190.200.190.190.19-7.50%11,218
Jan 23, 20260.190.200.190.200.202.56%82,956
Jan 22, 20260.190.200.190.200.202.63%17,946
Jan 21, 20260.190.190.190.190.192.70%5,480
Jan 20, 20260.190.190.190.190.19-2.63%4,982
Jan 19, 20260.190.190.190.190.195.56%11,140
Jan 16, 20260.190.190.180.180.18-10.00%77,986
Jan 14, 20260.200.200.200.200.20-1,046
Jan 13, 20260.200.200.190.200.202.56%201,748
Jan 12, 20260.210.210.200.200.20-4.88%867
Jan 9, 20260.200.210.200.210.212.50%15,665
Jan 8, 20260.200.200.200.200.20-344
Jan 7, 20260.210.210.200.200.20-6.98%20,133
Jan 5, 20260.220.220.220.220.22-2.27%9,443
Jan 2, 20260.220.220.220.220.22-2.22%12,100
Dec 31, 20250.200.230.190.230.2315.38%267,510
Dec 30, 20250.200.200.190.200.208.33%61,372
Dec 29, 20250.190.190.180.180.18-1.37%12,108
Dec 24, 20250.200.200.180.180.18-6.41%68,097
Dec 23, 20250.200.200.200.200.20-2.50%34,592
Dec 22, 20250.200.200.200.200.20-50,000
Dec 19, 20250.200.200.190.200.202.56%29,807
Dec 18, 20250.200.200.200.200.20-65,217
Dec 17, 20250.200.200.200.200.20-2.50%175,032
Dec 16, 20250.210.210.200.200.20-2.44%207,473
Dec 15, 20250.200.210.200.210.21-2.38%54,582
Dec 12, 20250.210.210.210.210.21-2.33%87,204
Dec 11, 20250.220.220.220.220.22-12,329
Dec 10, 20250.220.220.220.220.222.38%42,114
Dec 9, 20250.210.210.210.210.21-35,136
Dec 8, 20250.220.220.210.210.21-2.33%179,679
Dec 5, 20250.220.220.220.220.22-22,153
Dec 4, 20250.210.220.210.220.22-586,113
Dec 3, 20250.220.220.210.220.22-294,124
Dec 2, 20250.220.220.220.220.222.38%2,000
Dec 1, 20250.210.210.210.210.21-4.55%50,000
Nov 28, 20250.200.220.200.220.2210.00%404,615
Nov 27, 20250.200.200.200.200.202.56%53,741
Nov 26, 20250.190.200.180.200.20-278,962
Nov 25, 20250.200.200.200.200.20-107,690
Nov 24, 20250.200.200.200.200.20-2.50%12,196
Nov 20, 20250.200.200.200.200.20-1,475
Nov 19, 20250.200.210.200.200.20-78,616
Nov 18, 20250.200.200.200.200.20-31,000
Nov 17, 20250.210.210.200.200.20-80,000
Nov 14, 20250.200.200.200.200.20-1
Nov 13, 20250.200.210.200.200.20-4.76%43,450
Nov 12, 20250.200.210.200.210.215.00%211,086
Nov 11, 20250.210.210.200.200.20-115,869
Nov 10, 20250.200.200.200.200.20-51,789
Nov 7, 20250.200.200.200.200.20-4.76%19,405
Nov 6, 20250.210.210.200.210.215.00%52,750
Nov 5, 20250.200.200.200.200.20-35,000
Nov 4, 20250.210.210.200.200.20-9.09%5,109
Nov 3, 20250.220.220.220.220.22-14,771
Oct 31, 20250.210.220.210.220.2210.00%288,407
Oct 30, 20250.200.200.200.200.20-66,221
Oct 29, 20250.200.200.200.200.20-100,000
Oct 28, 20250.210.210.200.200.20-2.44%388,111
Oct 27, 20250.210.210.210.210.21-2.38%120,087
Oct 23, 20250.210.210.210.210.21-10,000
Oct 22, 20250.210.210.210.210.21-2.33%126,653
Oct 21, 20250.220.220.220.220.22-1,352
Oct 20, 20250.220.220.220.220.22-2.27%27,573
Oct 17, 20250.220.220.220.220.224.76%72,681
Oct 16, 20250.220.240.210.210.21-484,450
Oct 15, 20250.220.220.210.210.21-2.33%153,054
Oct 14, 20250.210.220.210.220.227.50%119,790
Oct 13, 20250.210.220.200.200.20-4.76%367,232
Oct 10, 20250.210.220.210.210.21-2.33%196,353
Oct 9, 20250.220.220.220.220.222.38%15,116
Oct 8, 20250.210.210.210.210.21-22,106