Beamtree Holdings Ltd BMT
ASX · Australia · Technology Services
AUD 0.10000.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 30.00K |
| 2026-09-30 | AUD 0.10 | +8.70% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 27.45K |
| 2026-09-29 | AUD 0.09 | -5.15% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 56.80K |
| 2026-09-28 | AUD 0.10 | -3.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 100.00K |
| 2026-09-25 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-09-24 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 167.55K |
| 2026-09-23 | AUD 0.10 | -8.70% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 138.44K |
| 2026-09-22 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-09-21 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 11.64K |
| 2026-09-18 | AUD 0.12 | +9.52% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 1.03K |
| 2026-09-17 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 283.94K |
| 2026-09-16 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 127.92K |
| 2026-09-15 | AUD 0.10 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.10 | 233.28K |
| 2026-09-14 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 12.32K |
| 2026-09-11 | AUD 0.10 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 122.73K |
| 2026-09-10 | AUD 0.10 | -4.55% | AUD 0.11 | AUD 0.12 | AUD 0.10 | 146.78K |
| 2026-09-09 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 0 |
| 2026-09-08 | AUD 0.11 | -4.35% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 319.00K |
| 2026-09-07 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 64.81K |
| 2026-09-04 | AUD 0.12 | +9.09% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 225.22K |
| 2026-09-03 | AUD 0.11 | -4.35% | AUD 0.11 | AUD 0.12 | AUD 0.10 | 809.59K |
| 2026-09-02 | AUD 0.12 | +9.52% | AUD 0.10 | AUD 0.12 | AUD 0.10 | 146.93K |
| 2026-09-01 | AUD 0.10 | -4.55% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 136.90K |
| 2026-08-31 | AUD 0.11 | -8.33% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 220.31K |
| 2026-08-28 | AUD 0.12 | -7.69% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 1.42K |
| 2026-08-27 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 40.48K |
| 2026-08-26 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 35.48K |
| 2026-08-25 | AUD 0.13 | +4.17% | AUD 0.11 | AUD 0.14 | AUD 0.11 | 132.63K |
| 2026-08-24 | AUD 0.12 | +4.35% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 67.10K |
| 2026-08-21 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 29.87K |
| 2026-08-20 | AUD 0.12 | +11.63% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 142.16K |
| 2026-08-19 | AUD 0.11 | +7.50% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 92.96K |
| 2026-08-18 | AUD 0.10 | -13.04% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 21.97K |
| 2026-08-17 | AUD 0.12 | +4.55% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 161.35K |
| 2026-08-14 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 47.28K |
| 2026-08-13 | AUD 0.11 | -4.35% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 133.31K |
| 2026-08-12 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-08-11 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 13.73K |
| 2026-08-10 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 124.32K |
| 2026-08-07 | AUD 0.12 | -4.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 120.45K |
| 2026-08-06 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-08-05 | AUD 0.13 | -7.41% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 32.05K |
| 2026-08-04 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 10 |
| 2026-08-03 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-31 | AUD 0.14 | +3.85% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 35.43K |
| 2026-07-30 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 45.24K |
| 2026-07-29 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-07-28 | AUD 0.13 | -7.14% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 13.85K |
| 2026-07-27 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-24 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 3.60K |
| 2026-07-23 | AUD 0.14 | +16.67% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 304.14K |
| 2026-07-22 | AUD 0.12 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 109.36K |
| 2026-07-21 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 39.12K |
| 2026-07-20 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-07-17 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-07-16 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-07-15 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 20 |
| 2026-07-14 | AUD 0.12 | -7.69% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 85.67K |
| 2026-07-13 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 55.80K |
| 2026-07-10 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 25.78K |
| 2026-07-09 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 169.58K |
| 2026-07-08 | AUD 0.13 | -10.34% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 19.86K |
| 2026-07-07 | AUD 0.14 | +3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 63.80K |
| 2026-07-06 | AUD 0.14 | -6.67% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 370.62K |
| 2026-07-03 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 5.00K |
| 2026-07-02 | AUD 0.15 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 3.39K |
| 2026-07-01 | AUD 0.15 | +7.14% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 5.55K |
| 2026-06-30 | AUD 0.14 | -9.68% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 555.73K |
| 2026-06-29 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 0 |
| 2026-06-26 | AUD 0.16 | +10.71% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 35.00K |
| 2026-06-25 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 202.18K |
| 2026-06-24 | AUD 0.14 | +3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 98.37K |
| 2026-06-23 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 489.42K |
| 2026-06-22 | AUD 0.14 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 478.05K |
| 2026-06-19 | AUD 0.14 | -6.45% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 336.57K |
| 2026-06-18 | AUD 0.16 | +3.33% | AUD 0.14 | AUD 0.16 | AUD 0.14 | 511.27K |
| 2026-06-17 | AUD 0.15 | +15.38% | AUD 0.13 | AUD 0.15 | AUD 0.12 | 1.03M |
| 2026-06-16 | AUD 0.13 | -7.14% | AUD 0.15 | AUD 0.15 | AUD 0.12 | 423.89K |
| 2026-06-15 | AUD 0.14 | +47.37% | AUD 0.10 | AUD 0.14 | AUD 0.10 | 802.79K |
| 2026-06-12 | AUD 0.09 | -4.04% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 281.14K |
| 2026-06-11 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 13.37K |
| 2026-06-10 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 393.66K |
| 2026-06-09 | AUD 0.10 | +6.45% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 269.98K |
| 2026-06-05 | AUD 0.09 | +3.33% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 133.58K |
| 2026-06-04 | AUD 0.09 | -3.23% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 42.50K |
| 2026-06-03 | AUD 0.09 | +3.33% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 164.53K |
| 2026-06-02 | AUD 0.09 | -2.17% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 33.64K |
| 2026-06-01 | AUD 0.09 | -4.17% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 316.90K |
| 2026-05-29 | AUD 0.10 | +2.13% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 111.99K |
| 2026-05-28 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 53 |