Skip to main content
Beamtree Holdings Limited (ASX:BMT)
Australia flag Australia · Delayed Price · Currency is AUD
0.115
-0.015 (-11.54%)
Apr 29, 2026, 3:18 PM AEST

Beamtree Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.120.120.120.12--11.54%205,424
Apr 28, 20260.130.130.130.130.13-60,986
Apr 27, 20260.130.130.130.130.13-3.70%10,000
Apr 24, 20260.140.140.140.140.14-15,373
Apr 23, 20260.140.140.130.140.14-138,147
Apr 21, 20260.140.140.140.140.14-3.57%5,715
Apr 20, 20260.140.140.140.140.14-3.45%107,102
Apr 17, 20260.160.160.150.150.15-9.38%98,029
Apr 16, 20260.160.160.160.160.163.23%165,790
Apr 15, 20260.160.160.160.160.16-465,173
Apr 14, 20260.160.160.160.160.163.33%182,746
Apr 13, 20260.160.160.150.150.15-160,054
Apr 10, 20260.150.150.150.150.15-10,287
Apr 9, 20260.150.150.150.150.15-13,539
Apr 8, 20260.150.150.150.150.15-80,307
Apr 7, 20260.150.160.150.150.151.69%63,159
Apr 2, 20260.150.150.150.150.15-1.67%271,467
Mar 31, 20260.140.150.140.150.157.14%106,982
Mar 30, 20260.140.140.140.140.14-3,040
Mar 27, 20260.140.140.140.140.14-9.68%19,588
Mar 26, 20260.150.160.150.160.1610.71%171,658
Mar 25, 20260.140.140.140.140.14-3.45%14,261
Mar 23, 20260.150.150.150.150.15-6,600
Mar 20, 20260.150.150.150.150.153.57%301,509
Mar 19, 20260.150.150.140.140.14-6.67%11,766
Mar 18, 20260.150.160.150.150.15-97,102
Mar 17, 20260.150.150.150.150.157.14%341,357
Mar 16, 20260.150.150.140.140.14-6.67%5,566
Mar 12, 20260.150.150.150.150.15-6.25%179,490
Mar 11, 20260.160.160.150.160.1610.34%59,988
Mar 10, 20260.150.150.150.150.15-12.12%73,774
Mar 9, 20260.160.170.150.170.17-332,875
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