Mail

BTC.AX - BTC Health Limited

ASX - ASX Delayed Price. Currency in AUD

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	0.0190	0.0190	0.0190	0.0190	0.0190	31,250
Jun 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 05, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	20
Jun 02, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 01, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	52,600
May 31, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 30, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 26, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 25, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	14,552
May 24, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	250,000
May 23, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	331,000
May 22, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 19, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 18, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	30,000
May 17, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 16, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	393,221
May 15, 2023	0.0190	0.0190	0.0170	0.0170	0.0170	3,633,870
May 12, 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 11, 2023	0.0210	0.0210	0.0190	0.0190	0.0190	178,537
May 10, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	2,231
May 09, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	82,666
May 08, 2023	0.0200	0.0240	0.0200	0.0210	0.0210	595,787
May 05, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	148,363
May 04, 2023	0.0165	0.0165	0.0165	0.0165	0.0165	4,750,000
May 03, 2023	0.0180	0.0180	0.0165	0.0165	0.0165	6,150,000
May 02, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 01, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 28, 2023	0.0160	0.0180	0.0160	0.0180	0.0180	451,636
Apr 27, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	52,891
Apr 26, 2023	0.0170	0.0170	0.0150	0.0150	0.0150	399,942
Apr 24, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 21, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 20, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 19, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 18, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	55,500
Apr 17, 2023	0.0220	0.0220	0.0160	0.0160	0.0160	386,000
Apr 14, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 13, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 12, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	197
Apr 11, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	79,060
Apr 06, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 05, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 04, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 03, 2023	0.0240	0.0240	0.0230	0.0230	0.0230	5,043
Mar 31, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 30, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 29, 2023	-	-	-	-	-	-
Mar 28, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	32,000
Mar 27, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	100,000
Mar 24, 2023	0.0230	0.0270	0.0230	0.0270	0.0270	584,009
Mar 23, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 22, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 21, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 20, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 17, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	719
Mar 16, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	37
Mar 15, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	20,188
Mar 14, 2023	0.0240	0.0250	0.0240	0.0250	0.0250	246,000
Mar 13, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	275,388
Mar 10, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	85,328
Mar 09, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	755
Mar 08, 2023	0.0240	0.0260	0.0230	0.0260	0.0260	432,405
Mar 07, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	338,471
Mar 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 03, 2023	0.0220	0.0220	0.0200	0.0200	0.0200	48,536
Mar 02, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 01, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 28, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	241,910
Feb 27, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 24, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 23, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 22, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 21, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 20, 2023	0.0320	0.0320	0.0280	0.0280	0.0280	92,500
Feb 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 16, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	47,326
Feb 10, 2023	0.0320	0.0320	0.0300	0.0300	0.0300	30,000
Feb 09, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 08, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	25,292
Feb 07, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 06, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	9,090
Feb 03, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	51,401
Feb 02, 2023	0.0380	0.0380	0.0320	0.0370	0.0370	347,250
Feb 01, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jan 31, 2023	0.0370	0.0380	0.0370	0.0380	0.0380	91,915
Jan 30, 2023	0.0380	0.0380	0.0370	0.0370	0.0370	90,940
Jan 27, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	7,000
Jan 25, 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jan 24, 2023	0.0370	0.0370	0.0370	0.0370	0.0370	15,000
Jan 23, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	3,000
Jan 20, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	2,500
Jan 19, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	2,500
Jan 18, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	52,600
Jan 17, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	504
Jan 16, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	78,800
Jan 13, 2023	0.0385	0.0390	0.0385	0.0390	0.0390	25,641
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...