Beforepay Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.400 | 1.400 | 1.275 | 1.335 | 1.335 | 18,180 |
| 2026-10-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-10-15 | 1.470 | 1.470 | 1.400 | 1.400 | 1.400 | 18,363 |
| 2026-10-14 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 112 |
| 2026-10-13 | 1.450 | 1.485 | 1.450 | 1.470 | 1.470 | 13,890 |
| 2026-10-12 | 1.485 | 1.485 | 1.450 | 1.450 | 1.450 | 30,203 |
| 2026-10-09 | 1.450 | 1.470 | 1.445 | 1.450 | 1.450 | 7,042 |
| 2026-10-08 | 1.505 | 1.505 | 1.450 | 1.450 | 1.450 | 5,831 |
| 2026-10-07 | 1.550 | 1.550 | 1.490 | 1.490 | 1.490 | 23,433 |
| 2026-10-06 | 1.560 | 1.590 | 1.550 | 1.550 | 1.550 | 8,949 |
| 2026-10-05 | 1.560 | 1.575 | 1.550 | 1.570 | 1.570 | 6,263 |
| 2026-10-02 | 1.625 | 1.630 | 1.560 | 1.560 | 1.560 | 7,174 |
| 2026-10-01 | 1.605 | 1.645 | 1.600 | 1.605 | 1.605 | 2,586 |
| 2026-09-30 | 1.645 | 1.710 | 1.600 | 1.600 | 1.600 | 8,031 |
| 2026-09-29 | 1.655 | 1.655 | 1.640 | 1.645 | 1.645 | 2,654 |
| 2026-09-28 | 1.690 | 1.720 | 1.683 | 1.685 | 1.685 | 13,108 |
| 2026-09-25 | 1.665 | 1.700 | 1.665 | 1.670 | 1.670 | 26,971 |
| 2026-09-24 | 1.615 | 1.653 | 1.615 | 1.653 | 1.653 | 103 |
| 2026-09-23 | 1.625 | 1.653 | 1.610 | 1.640 | 1.640 | 73,520 |
| 2026-09-22 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 16,140 |
| 2026-09-21 | 1.630 | 1.630 | 1.590 | 1.595 | 1.595 | 21,089 |
| 2026-09-18 | 1.520 | 1.630 | 1.515 | 1.630 | 1.630 | 22,925 |
| 2026-09-17 | 1.635 | 1.635 | 1.500 | 1.500 | 1.500 | 64,702 |
| 2026-09-16 | 1.625 | 1.630 | 1.605 | 1.630 | 1.630 | 6,985 |
| 2026-09-15 | 1.750 | 1.755 | 1.615 | 1.615 | 1.615 | 150,342 |
| 2026-09-14 | 1.750 | 1.800 | 1.750 | 1.750 | 1.750 | 28,368 |
| 2026-09-11 | 1.750 | 1.810 | 1.750 | 1.760 | 1.760 | 12,878 |
| 2026-09-10 | 1.835 | 1.835 | 1.750 | 1.750 | 1.750 | 5,386 |
| 2026-09-09 | 1.835 | 1.840 | 1.783 | 1.840 | 1.840 | 38,545 |
| 2026-09-08 | 1.760 | 1.850 | 1.760 | 1.780 | 1.780 | 376 |
| 2026-09-07 | 1.870 | 1.870 | 1.740 | 1.760 | 1.760 | 95,332 |
| 2026-09-04 | 1.880 | 1.895 | 1.860 | 1.890 | 1.890 | 5,151 |
| 2026-09-03 | 1.835 | 1.900 | 1.835 | 1.870 | 1.870 | 269,189 |
| 2026-09-02 | 1.850 | 1.850 | 1.818 | 1.835 | 1.835 | 14,961 |
| 2026-09-01 | 1.805 | 1.860 | 1.800 | 1.848 | 1.848 | 29,400 |
| 2026-08-31 | 2.010 | 2.010 | 1.805 | 1.805 | 1.805 | 34,996 |
| 2026-08-28 | 2.010 | 2.060 | 1.940 | 1.970 | 1.970 | 86,944 |
| 2026-08-27 | 1.965 | 2.070 | 1.945 | 2.010 | 2.010 | 112,475 |
| 2026-08-26 | 1.900 | 1.950 | 1.900 | 1.940 | 1.940 | 34,099 |
| 2026-08-25 | 1.770 | 1.900 | 1.770 | 1.875 | 1.875 | 104,393 |
| 2026-08-24 | 1.750 | 1.750 | 1.740 | 1.745 | 1.745 | 4,368 |
| 2026-08-21 | 1.685 | 1.725 | 1.685 | 1.700 | 1.700 | 21,189 |
| 2026-08-20 | 1.550 | 1.710 | 1.550 | 1.680 | 1.680 | 25,532 |
| 2026-08-19 | 1.590 | 1.600 | 1.550 | 1.550 | 1.550 | 24,644 |
| 2026-08-18 | 1.560 | 1.590 | 1.555 | 1.590 | 1.590 | 45,137 |
| 2026-08-17 | 1.560 | 1.560 | 1.550 | 1.560 | 1.560 | 7,293 |
| 2026-08-14 | 1.500 | 1.580 | 1.500 | 1.560 | 1.560 | 13,944 |
| 2026-08-13 | 1.495 | 1.510 | 1.460 | 1.500 | 1.500 | 43,108 |
| 2026-08-12 | 1.480 | 1.510 | 1.450 | 1.510 | 1.510 | 72,320 |
| 2026-08-11 | 1.480 | 1.495 | 1.480 | 1.480 | 1.480 | 2,882 |
| 2026-08-10 | 1.500 | 1.535 | 1.500 | 1.530 | 1.530 | 34,825 |
| 2026-08-07 | 1.600 | 1.600 | 1.575 | 1.575 | 1.575 | 46,874 |
| 2026-08-06 | 1.600 | 1.610 | 1.590 | 1.610 | 1.610 | 118,663 |
| 2026-08-05 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 15,552 |
| 2026-08-04 | 1.550 | 1.550 | 1.510 | 1.510 | 1.510 | 10,035 |
| 2026-08-03 | 1.605 | 1.630 | 1.520 | 1.520 | 1.520 | 28,224 |
| 2026-07-31 | 1.650 | 1.805 | 1.650 | 1.720 | 1.720 | 95,034 |
| 2026-07-30 | 1.440 | 1.600 | 1.395 | 1.600 | 1.600 | 163,687 |
| 2026-07-29 | 1.355 | 1.420 | 1.350 | 1.350 | 1.350 | 34,782 |
| 2026-07-28 | 1.360 | 1.360 | 1.305 | 1.310 | 1.310 | 20,078 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.