Beforepay Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.450	0.465	0.450	0.465	0.465	20,000
2023-12-14	0.410	0.455	0.385	0.450	0.450	63,419
2023-12-13	0.410	0.410	0.410	0.410	0.410	379
2023-12-12	0.440	0.440	0.440	0.440	0.440	0
2023-12-11	0.465	0.465	0.420	0.440	0.440	22,376
2023-12-08	0.430	0.430	0.430	0.430	0.430	0
2023-12-07	0.410	0.440	0.410	0.430	0.430	14,530
2023-12-06	0.465	0.465	0.410	0.410	0.410	15,536
2023-12-05	0.485	0.490	0.465	0.465	0.465	5,785
2023-12-04	0.485	0.485	0.485	0.485	0.485	0
2023-12-01	0.485	0.485	0.485	0.485	0.485	21
2023-11-30	0.490	0.490	0.490	0.490	0.490	1,000
2023-11-29	0.500	0.500	0.500	0.500	0.500	0
2023-11-28	0.500	0.500	0.500	0.500	0.500	0
2023-11-27	0.525	0.525	0.500	0.500	0.500	8,368
2023-11-24	0.530	0.530	0.530	0.530	0.530	0
2023-11-23	0.530	0.530	0.530	0.530	0.530	705
2023-11-22	0.528	0.535	0.528	0.535	0.535	2,601
2023-11-21	0.480	0.490	0.480	0.490	0.490	13,793
2023-11-20	0.470	0.470	0.450	0.450	0.450	1,658
2023-11-17	0.520	0.520	0.490	0.490	0.490	1,429
2023-11-16	0.490	0.490	0.490	0.490	0.490	0
2023-11-15	0.535	0.535	0.490	0.490	0.490	6,549
2023-11-14	0.545	0.545	0.510	0.525	0.525	46,301
2023-11-13	0.505	0.525	0.500	0.520	0.520	26,047
2023-11-10	0.595	0.600	0.500	0.500	0.500	10,476
2023-11-09	0.600	0.600	0.600	0.600	0.600	800
2023-11-08	0.600	0.600	0.600	0.600	0.600	8,579
2023-11-07	0.555	0.600	0.555	0.600	0.600	11,175
2023-11-06	0.630	0.630	0.600	0.600	0.600	9,197
2023-11-03	0.620	0.625	0.610	0.625	0.625	18,610
2023-11-02	0.630	0.630	0.560	0.620	0.620	5,444
2023-11-01	0.630	0.630	0.585	0.630	0.630	7,559
2023-10-31	0.510	0.645	0.510	0.630	0.630	80,158
2023-10-30	0.455	0.500	0.455	0.500	0.500	118,500
2023-10-27	0.435	0.435	0.435	0.435	0.435	2,322
2023-10-26	0.430	0.430	0.425	0.425	0.425	41,769
2023-10-25	0.460	0.460	0.440	0.440	0.440	59,883
2023-10-24	0.460	0.460	0.460	0.460	0.460	800
2023-10-23	0.440	0.460	0.440	0.460	0.460	12,705
2023-10-20	0.430	0.430	0.425	0.425	0.425	3,298
2023-10-19	0.430	0.430	0.430	0.430	0.430	21,857
2023-10-18	0.425	0.425	0.425	0.425	0.425	1,876
2023-10-17	0.450	0.450	0.450	0.450	0.450	420
2023-10-16	0.425	0.450	0.425	0.430	0.430	99,130
2023-10-13	0.425	0.425	0.425	0.425	0.425	0
2023-10-12	0.425	0.425	0.425	0.425	0.425	590
2023-10-11	0.425	0.430	0.425	0.425	0.425	35,103
2023-10-10	0.430	0.445	0.420	0.420	0.420	40,797
2023-10-09	0.460	0.460	0.460	0.460	0.460	343
2023-10-06	0.440	0.440	0.440	0.440	0.440	950
2023-10-05	0.400	0.455	0.400	0.455	0.455	14,617
2023-10-04	0.375	0.375	0.375	0.375	0.375	0
2023-10-03	0.375	0.375	0.375	0.375	0.375	7,693
2023-10-02	0.400	0.400	0.370	0.375	0.375	20,512
2023-09-29	0.365	0.365	0.365	0.365	0.365	0
2023-09-28	0.365	0.365	0.365	0.365	0.365	0
2023-09-27	0.370	0.370	0.365	0.365	0.365	3,850
2023-09-26	0.420	0.420	0.395	0.395	0.395	24,794
2023-09-25	0.420	0.420	0.420	0.420	0.420	0

← NewerPage 13 of 21 · 1,206 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.