Beforepay Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.870	0.920	0.870	0.920	0.920	42,931
2024-09-02	0.815	0.840	0.815	0.835	0.835	50,685
2024-08-30	0.785	0.800	0.780	0.800	0.800	20,834
2024-08-29	0.740	0.810	0.740	0.790	0.790	121,470
2024-08-28	0.745	0.755	0.705	0.740	0.740	87,241
2024-08-27	0.800	0.820	0.740	0.760	0.760	170,858
2024-08-26	0.790	0.800	0.765	0.795	0.795	41,915
2024-08-23	0.765	0.790	0.765	0.780	0.780	59,380
2024-08-22	0.750	0.765	0.740	0.765	0.765	52,019
2024-08-21	0.740	0.740	0.740	0.740	0.740	303
2024-08-20	0.730	0.770	0.730	0.740	0.740	6,727
2024-08-19	0.775	0.775	0.740	0.740	0.740	33,298
2024-08-16	0.720	0.800	0.710	0.770	0.770	151,127
2024-08-15	0.640	0.695	0.640	0.695	0.695	40,243
2024-08-14	0.635	0.640	0.635	0.640	0.640	9,758
2024-08-13	0.625	0.630	0.625	0.630	0.630	68,278
2024-08-12	0.605	0.605	0.605	0.605	0.605	17,254
2024-08-09	0.590	0.595	0.590	0.595	0.595	43,679
2024-08-08	0.600	0.600	0.580	0.585	0.585	142,352
2024-08-07	0.600	0.600	0.595	0.595	0.595	25,337
2024-08-06	0.595	0.605	0.590	0.600	0.600	30,081
2024-08-05	0.595	0.605	0.595	0.605	0.605	4,667
2024-08-02	0.585	0.585	0.555	0.565	0.565	6,714
2024-08-01	0.600	0.610	0.598	0.610	0.610	6,502
2024-07-31	0.605	0.610	0.605	0.610	0.610	9,618
2024-07-30	0.610	0.610	0.605	0.605	0.605	4,507
2024-07-29	0.565	0.670	0.565	0.620	0.620	69,205
2024-07-26	0.550	0.565	0.550	0.565	0.565	70,940
2024-07-25	0.575	0.575	0.575	0.575	0.575	5,610
2024-07-24	0.580	0.580	0.580	0.580	0.580	9,258
2024-07-23	0.550	0.560	0.550	0.560	0.560	27,625
2024-07-22	0.580	0.580	0.550	0.550	0.550	76,570
2024-07-19	0.570	0.580	0.565	0.580	0.580	51,156
2024-07-18	0.560	0.565	0.560	0.560	0.560	6,049
2024-07-17	0.550	0.560	0.550	0.560	0.560	33,791
2024-07-16	0.520	0.545	0.520	0.545	0.545	33,817
2024-07-15	0.520	0.520	0.520	0.520	0.520	32
2024-07-12	0.500	0.520	0.500	0.520	0.520	4,669
2024-07-11	0.460	0.460	0.460	0.460	0.460	32,689
2024-07-10	0.505	0.505	0.500	0.500	0.500	20,000
2024-07-09	0.520	0.525	0.520	0.525	0.525	16,160
2024-07-08	0.525	0.525	0.525	0.525	0.525	975
2024-07-05	0.530	0.530	0.520	0.520	0.520	23,368
2024-07-04	0.525	0.530	0.520	0.530	0.530	16,022
2024-07-03	0.480	0.485	0.480	0.480	0.480	36,654
2024-07-02	0.500	0.500	0.490	0.500	0.500	29,293
2024-07-01	0.535	0.535	0.535	0.535	0.535	0
2024-06-28	0.480	0.535	0.475	0.535	0.535	40,878
2024-06-27	0.480	0.490	0.480	0.480	0.480	36,769
2024-06-26	0.480	0.480	0.480	0.480	0.480	18,550
2024-06-25	0.480	0.480	0.480	0.480	0.480	4,000
2024-06-24	0.485	0.485	0.480	0.480	0.480	6,245
2024-06-21	0.510	0.515	0.480	0.480	0.480	68,257
2024-06-20	0.515	0.515	0.510	0.510	0.510	77,559
2024-06-19	0.560	0.560	0.560	0.560	0.560	0
2024-06-18	0.560	0.560	0.560	0.560	0.560	15,174
2024-06-17	0.560	0.560	0.560	0.560	0.560	1,500
2024-06-14	0.570	0.590	0.570	0.590	0.590	900
2024-06-13	0.570	0.570	0.570	0.570	0.570	462
2024-06-12	0.595	0.595	0.595	0.595	0.595	0

← NewerPage 10 of 21 · 1,205 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.