Beforepay Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.420	0.420	0.420	0.420	0.420	0
2023-09-21	0.420	0.420	0.420	0.420	0.420	0
2023-09-20	0.420	0.420	0.420	0.420	0.420	0
2023-09-19	0.420	0.420	0.420	0.420	0.420	0
2023-09-18	0.420	0.420	0.420	0.420	0.420	483
2023-09-15	0.430	0.430	0.430	0.430	0.430	11,000
2023-09-14	0.405	0.405	0.405	0.405	0.405	0
2023-09-13	0.410	0.410	0.405	0.405	0.405	40,081
2023-09-12	0.410	0.410	0.405	0.405	0.405	152,658
2023-09-11	0.425	0.425	0.410	0.410	0.410	12,098
2023-09-08	0.445	0.445	0.425	0.430	0.430	17,417
2023-09-07	0.485	0.485	0.435	0.445	0.445	23,317
2023-09-06	0.485	0.485	0.485	0.485	0.485	2,000
2023-09-05	0.460	0.460	0.450	0.450	0.450	6,895
2023-09-04	0.460	0.460	0.460	0.460	0.460	183
2023-09-01	0.475	0.475	0.475	0.475	0.475	0
2023-08-31	0.455	0.480	0.455	0.475	0.475	92,024
2023-08-30	0.435	0.460	0.435	0.445	0.445	19,892
2023-08-29	0.435	0.435	0.435	0.435	0.435	0
2023-08-28	0.480	0.480	0.435	0.435	0.435	7,188
2023-08-25	0.458	0.480	0.458	0.480	0.480	30,596
2023-08-24	0.440	0.440	0.440	0.440	0.440	500
2023-08-23	0.420	0.420	0.410	0.410	0.410	1,071
2023-08-22	0.400	0.400	0.400	0.400	0.400	0
2023-08-21	0.480	0.480	0.400	0.400	0.400	41,956
2023-08-18	0.500	0.500	0.480	0.480	0.480	40,503
2023-08-17	0.490	0.490	0.490	0.490	0.490	1,411
2023-08-16	0.490	0.490	0.480	0.480	0.480	11,688
2023-08-15	0.485	0.485	0.485	0.485	0.485	2,922
2023-08-14	0.500	0.515	0.500	0.515	0.515	13,944
2023-08-11	0.500	0.500	0.500	0.500	0.500	0
2023-08-10	0.500	0.500	0.500	0.500	0.500	37,208
2023-08-09	0.495	0.500	0.495	0.500	0.500	8,000
2023-08-08	0.505	0.505	0.495	0.495	0.495	8,287
2023-08-07	0.500	0.505	0.500	0.505	0.505	24,483
2023-08-04	0.510	0.510	0.485	0.505	0.505	88,865
2023-08-03	0.500	0.500	0.500	0.500	0.500	5,000
2023-08-02	0.505	0.505	0.495	0.500	0.500	12,150
2023-08-01	0.515	0.515	0.500	0.500	0.500	42,165
2023-07-31	0.575	0.575	0.530	0.530	0.530	4,884
2023-07-28	0.530	0.570	0.530	0.550	0.550	12,645
2023-07-27	0.480	0.480	0.480	0.480	0.480	0
2023-07-26	0.510	0.510	0.475	0.480	0.480	68,881
2023-07-25	0.510	0.510	0.510	0.510	0.510	5,948
2023-07-24	0.510	0.510	0.510	0.510	0.510	500
2023-07-21	0.525	0.530	0.510	0.510	0.510	18,682
2023-07-20	0.530	0.530	0.510	0.510	0.510	23,618
2023-07-19	0.520	0.520	0.520	0.520	0.520	1,500
2023-07-18	0.510	0.510	0.510	0.510	0.510	90
2023-07-17	0.530	0.530	0.510	0.510	0.510	7,538
2023-07-14	0.505	0.510	0.505	0.510	0.510	106
2023-07-13	0.500	0.505	0.500	0.505	0.505	13,032
2023-07-12	0.500	0.500	0.500	0.500	0.500	0
2023-07-11	0.500	0.500	0.500	0.500	0.500	1,490
2023-07-10	0.535	0.555	0.500	0.500	0.500	72,711
2023-07-07	0.530	0.535	0.530	0.535	0.535	1,008
2023-07-06	0.500	0.520	0.500	0.520	0.520	8,316
2023-07-05	0.490	0.500	0.490	0.500	0.500	2,988
2023-07-04	0.470	0.470	0.470	0.470	0.470	7,103
2023-07-03	0.470	0.470	0.470	0.470	0.470	0

← NewerPage 14 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.