Beforepay Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.590	0.590	0.590	0.590	0.590	1,163
2024-03-12	0.590	0.590	0.590	0.590	0.590	1,337
2024-03-11	0.600	0.600	0.580	0.590	0.590	47,282
2024-03-08	0.615	0.620	0.615	0.615	0.615	126,159
2024-03-07	0.620	0.630	0.615	0.615	0.615	16,220
2024-03-06	0.600	0.615	0.600	0.615	0.615	2,373
2024-03-05	0.620	0.620	0.620	0.620	0.620	3,076
2024-03-04	0.550	0.640	0.550	0.620	0.620	210,182
2024-03-01	0.570	0.570	0.550	0.550	0.550	114,407
2024-02-29	0.605	0.605	0.575	0.580	0.580	137,931
2024-02-28	0.600	0.600	0.570	0.600	0.600	161,824
2024-02-27	0.590	0.610	0.570	0.570	0.570	262,875
2024-02-26	0.490	0.575	0.490	0.575	0.575	246,252
2024-02-23	0.510	0.510	0.510	0.510	0.510	46,000
2024-02-22	0.495	0.500	0.495	0.500	0.500	11,832
2024-02-21	0.495	0.495	0.485	0.485	0.485	19,765
2024-02-20	0.485	0.485	0.485	0.485	0.485	89,772
2024-02-19	0.485	0.500	0.485	0.485	0.485	190,655
2024-02-16	0.480	0.480	0.480	0.480	0.480	0
2024-02-15	0.495	0.495	0.480	0.480	0.480	51,786
2024-02-14	0.495	0.495	0.495	0.495	0.495	982
2024-02-13	0.495	0.495	0.490	0.490	0.490	113
2024-02-12	0.520	0.520	0.490	0.490	0.490	161,204
2024-02-09	0.525	0.535	0.525	0.535	0.535	12,274
2024-02-08	0.540	0.545	0.525	0.525	0.525	2,052,560
2024-02-07	0.530	0.530	0.520	0.520	0.520	14,866
2024-02-06	0.510	0.530	0.510	0.530	0.530	14,789
2024-02-05	0.490	0.510	0.475	0.510	0.510	52,979
2024-02-02	0.470	0.490	0.460	0.490	0.490	189,485
2024-02-01	0.450	0.455	0.450	0.450	0.450	144,915
2024-01-31	0.430	0.450	0.430	0.450	0.450	242,368
2024-01-30	0.440	0.440	0.415	0.415	0.415	82,389
2024-01-29	0.440	0.440	0.400	0.440	0.440	100,738
2024-01-25	0.440	0.440	0.440	0.440	0.440	1,100
2024-01-24	0.420	0.430	0.420	0.420	0.420	36,866
2024-01-23	0.440	0.440	0.440	0.440	0.440	0
2024-01-22	0.430	0.440	0.430	0.440	0.440	14,122
2024-01-19	0.400	0.430	0.380	0.430	0.430	17,107
2024-01-18	0.410	0.410	0.400	0.400	0.400	9,565
2024-01-17	0.420	0.420	0.420	0.420	0.420	1,237
2024-01-16	0.420	0.420	0.420	0.420	0.420	3,400
2024-01-15	0.440	0.440	0.440	0.440	0.440	1,631
2024-01-12	0.400	0.400	0.400	0.400	0.400	1,342
2024-01-11	0.440	0.440	0.440	0.440	0.440	0
2024-01-10	0.440	0.440	0.440	0.440	0.440	0
2024-01-09	0.440	0.440	0.440	0.440	0.440	0
2024-01-08	0.440	0.440	0.440	0.440	0.440	25,885
2024-01-05	0.445	0.445	0.445	0.445	0.445	1,084
2024-01-04	0.460	0.460	0.460	0.460	0.460	0
2024-01-03	0.460	0.460	0.460	0.460	0.460	4,515
2024-01-02	0.410	0.465	0.410	0.465	0.465	31,633
2023-12-29	0.410	0.410	0.410	0.410	0.410	0
2023-12-28	0.430	0.430	0.410	0.410	0.410	5,238
2023-12-27	0.435	0.435	0.410	0.410	0.410	2,005
2023-12-22	0.435	0.435	0.435	0.435	0.435	0
2023-12-21	0.435	0.435	0.435	0.435	0.435	5,641
2023-12-20	0.455	0.455	0.455	0.455	0.455	1,473
2023-12-19	0.460	0.460	0.460	0.460	0.460	105,247
2023-12-18	0.465	0.465	0.465	0.465	0.465	0
2023-12-15	0.450	0.465	0.450	0.465	0.465	20,000

← NewerPage 12 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.