Beforepay Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.595	0.595	0.595	0.595	0.595	70,000
2024-06-07	0.550	0.595	0.550	0.595	0.595	2,881
2024-06-06	0.520	0.560	0.520	0.530	0.530	2,500
2024-06-05	0.530	0.530	0.530	0.530	0.530	0
2024-06-04	0.505	0.530	0.505	0.530	0.530	3,155
2024-06-03	0.500	0.500	0.500	0.500	0.500	0
2024-05-31	0.500	0.500	0.500	0.500	0.500	57
2024-05-30	0.550	0.550	0.500	0.500	0.500	9,760
2024-05-29	0.550	0.550	0.550	0.550	0.550	2,323
2024-05-28	0.550	0.550	0.550	0.550	0.550	19,575
2024-05-27	0.500	0.505	0.500	0.505	0.505	4,237
2024-05-24	0.515	0.515	0.500	0.500	0.500	33,670
2024-05-23	0.500	0.515	0.500	0.515	0.515	1,650
2024-05-22	0.560	0.560	0.510	0.510	0.510	17,390
2024-05-21	0.550	0.550	0.550	0.550	0.550	8,136
2024-05-20	0.510	0.560	0.510	0.550	0.550	26,683
2024-05-17	0.510	0.510	0.510	0.510	0.510	1,006
2024-05-16	0.525	0.533	0.505	0.510	0.510	37,506
2024-05-15	0.510	0.510	0.495	0.495	0.495	31,308
2024-05-14	0.520	0.520	0.520	0.520	0.520	0
2024-05-13	0.520	0.530	0.520	0.520	0.520	4,802
2024-05-10	0.500	0.520	0.500	0.520	0.520	64,972
2024-05-09	0.510	0.510	0.510	0.510	0.510	7,000
2024-05-08	0.520	0.530	0.515	0.520	0.520	33,747
2024-05-07	0.560	0.560	0.510	0.520	0.520	40,090
2024-05-06	0.515	0.560	0.515	0.560	0.560	44,062
2024-05-03	0.580	0.580	0.560	0.560	0.560	27,609
2024-05-02	0.600	0.600	0.600	0.600	0.600	625
2024-05-01	0.610	0.610	0.600	0.600	0.600	10,625
2024-04-30	0.600	0.610	0.600	0.610	0.610	85,291
2024-04-29	0.660	0.665	0.615	0.615	0.615	431,461
2024-04-26	0.695	0.695	0.685	0.685	0.685	9,192
2024-04-24	0.695	0.710	0.695	0.700	0.700	93,799
2024-04-23	0.690	0.695	0.690	0.695	0.695	6,925
2024-04-22	0.680	0.695	0.680	0.695	0.695	35,260
2024-04-19	0.690	0.690	0.690	0.690	0.690	5,910
2024-04-18	0.685	0.685	0.685	0.685	0.685	31,044
2024-04-17	0.650	0.650	0.650	0.650	0.650	0
2024-04-16	0.650	0.650	0.650	0.650	0.650	2,000
2024-04-15	0.625	0.625	0.625	0.625	0.625	320
2024-04-12	0.635	0.660	0.630	0.630	0.630	20,744
2024-04-11	0.670	0.670	0.670	0.670	0.670	2,220
2024-04-10	0.665	0.665	0.625	0.660	0.660	3,101
2024-04-09	0.665	0.665	0.660	0.660	0.660	12,128
2024-04-08	0.600	0.660	0.600	0.660	0.660	7,138
2024-04-05	0.640	0.640	0.610	0.620	0.620	39,253
2024-04-04	0.710	0.710	0.625	0.640	0.640	30,900
2024-04-03	0.700	0.710	0.670	0.705	0.705	95,730
2024-04-02	0.785	0.790	0.700	0.700	0.700	23,738
2024-03-28	0.680	0.770	0.680	0.770	0.770	15,110
2024-03-27	0.680	0.700	0.680	0.680	0.680	75,758
2024-03-26	0.700	0.700	0.675	0.680	0.680	23,416
2024-03-25	0.750	0.750	0.675	0.730	0.730	100,590
2024-03-22	0.795	0.815	0.775	0.775	0.775	18,065
2024-03-21	0.715	0.805	0.695	0.775	0.775	115,272
2024-03-20	0.710	0.720	0.680	0.680	0.680	21,146
2024-03-19	0.680	0.715	0.675	0.690	0.690	116,141
2024-03-18	0.620	0.650	0.615	0.645	0.645	103,277
2024-03-15	0.610	0.610	0.585	0.600	0.600	78,373
2024-03-14	0.585	0.585	0.580	0.585	0.585	115,429

← NewerPage 11 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.