Beforepay Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.470	0.470	0.440	0.470	0.470	43,397
2023-06-29	0.460	0.470	0.460	0.470	0.470	8,068
2023-06-28	0.420	0.430	0.420	0.430	0.430	2,315
2023-06-27	0.425	0.450	0.420	0.420	0.420	28,821
2023-06-26	0.390	0.430	0.390	0.430	0.430	4,069
2023-06-23	0.400	0.400	0.390	0.390	0.390	38,264
2023-06-22	0.400	0.400	0.400	0.400	0.400	40,415
2023-06-21	0.400	0.400	0.370	0.395	0.395	73,951
2023-06-20	0.420	0.420	0.400	0.400	0.400	54,750
2023-06-19	0.445	0.450	0.420	0.430	0.430	37,247
2023-06-16	0.475	0.475	0.430	0.430	0.430	10,415
2023-06-15	0.475	0.475	0.475	0.475	0.475	0
2023-06-14	0.493	0.500	0.475	0.475	0.475	7,000
2023-06-13	0.500	0.505	0.500	0.500	0.500	21,001
2023-06-09	0.500	0.500	0.500	0.500	0.500	32,822
2023-06-08	0.445	0.500	0.445	0.500	0.500	10,309
2023-06-07	0.450	0.480	0.440	0.445	0.445	21,924
2023-06-06	0.450	0.450	0.450	0.450	0.450	0
2023-06-05	0.450	0.450	0.450	0.450	0.450	0
2023-06-02	0.460	0.460	0.450	0.450	0.450	1,785
2023-06-01	0.500	0.500	0.480	0.480	0.480	9,725
2023-05-31	0.480	0.500	0.480	0.500	0.500	9,550
2023-05-30	0.480	0.480	0.480	0.480	0.480	1,504
2023-05-29	0.495	0.500	0.480	0.480	0.480	11,368
2023-05-26	0.500	0.500	0.480	0.500	0.500	22,895
2023-05-25	0.490	0.490	0.490	0.490	0.490	300
2023-05-24	0.495	0.495	0.495	0.495	0.495	915
2023-05-23	0.510	0.535	0.510	0.535	0.535	2,248
2023-05-22	0.510	0.515	0.510	0.510	0.510	2,236
2023-05-19	0.505	0.510	0.470	0.510	0.510	10,681
2023-05-18	0.500	0.500	0.500	0.500	0.500	0
2023-05-17	0.500	0.500	0.500	0.500	0.500	907
2023-05-16	0.500	0.500	0.500	0.500	0.500	1,342
2023-05-15	0.540	0.540	0.540	0.540	0.540	0
2023-05-12	0.520	0.540	0.490	0.540	0.540	18,000
2023-05-11	0.550	0.555	0.520	0.520	0.520	18,775
2023-05-10	0.565	0.565	0.540	0.540	0.540	16,961
2023-05-09	0.565	0.565	0.565	0.565	0.565	13,500
2023-05-08	0.553	0.565	0.553	0.565	0.565	1,850
2023-05-05	0.540	0.540	0.540	0.540	0.540	1,000
2023-05-04	0.540	0.540	0.540	0.540	0.540	13,324
2023-05-03	0.540	0.550	0.540	0.540	0.540	2,640
2023-05-02	0.515	0.515	0.500	0.500	0.500	13,358
2023-05-01	0.570	0.570	0.570	0.570	0.570	0
2023-04-28	0.580	0.595	0.550	0.570	0.570	45,528
2023-04-27	0.500	0.585	0.500	0.580	0.580	73,416
2023-04-26	0.510	0.510	0.510	0.510	0.510	0
2023-04-24	0.495	0.510	0.450	0.510	0.510	49,064
2023-04-21	0.500	0.500	0.500	0.500	0.500	0
2023-04-20	0.500	0.500	0.500	0.500	0.500	14,262
2023-04-19	0.495	0.500	0.495	0.500	0.500	31,653
2023-04-18	0.460	0.500	0.460	0.495	0.495	20,098
2023-04-17	0.500	0.500	0.430	0.430	0.430	7,870
2023-04-14	0.515	0.515	0.470	0.500	0.500	54,486
2023-04-13	0.500	0.500	0.500	0.500	0.500	0
2023-04-12	0.500	0.550	0.500	0.500	0.500	124,464
2023-04-11	0.445	0.490	0.445	0.490	0.490	75,865
2023-04-06	0.435	0.435	0.425	0.425	0.425	13,182
2023-04-05	0.413	0.420	0.413	0.420	0.420	54,377
2023-04-04	0.410	0.413	0.410	0.413	0.413	4,089

← NewerPage 15 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.