Beforepay Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.460	0.460	0.418	0.418	0.418	48,612
2023-03-31	0.425	0.450	0.425	0.445	0.445	23,462
2023-03-30	0.390	0.390	0.390	0.390	0.390	1,000
2023-03-29	0.425	0.425	0.425	0.425	0.425	0
2023-03-28	0.410	0.425	0.400	0.425	0.425	38,397
2023-03-27	0.400	0.400	0.390	0.390	0.390	23,029
2023-03-24	0.400	0.400	0.400	0.400	0.400	10,351
2023-03-23	0.400	0.400	0.400	0.400	0.400	9,000
2023-03-22	0.385	0.385	0.385	0.385	0.385	0
2023-03-21	0.385	0.385	0.385	0.385	0.385	0
2023-03-20	0.385	0.385	0.385	0.385	0.385	49
2023-03-17	0.365	0.365	0.365	0.365	0.365	680
2023-03-16	0.300	0.375	0.300	0.350	0.350	49,890
2023-03-15	0.330	0.330	0.330	0.330	0.330	0
2023-03-14	0.295	0.335	0.290	0.330	0.330	201,158
2023-03-13	0.260	0.290	0.260	0.290	0.290	4,150
2023-03-10	0.290	0.290	0.260	0.260	0.260	251,725
2023-03-09	0.280	0.280	0.270	0.270	0.270	7,247
2023-03-08	0.290	0.295	0.280	0.280	0.280	34,299
2023-03-07	0.300	0.303	0.290	0.303	0.303	12,455
2023-03-06	0.305	0.305	0.305	0.305	0.305	39,211
2023-03-03	0.335	0.335	0.305	0.305	0.305	2,452
2023-03-02	0.335	0.335	0.310	0.320	0.320	68,205
2023-03-01	0.355	0.355	0.350	0.350	0.350	37,595
2023-02-28	0.350	0.350	0.350	0.350	0.350	0
2023-02-27	0.350	0.350	0.350	0.350	0.350	2,710
2023-02-24	0.335	0.335	0.335	0.335	0.335	1,000
2023-02-23	0.340	0.340	0.340	0.340	0.340	6,000
2023-02-22	0.345	0.345	0.335	0.335	0.335	49,490
2023-02-21	0.360	0.360	0.360	0.360	0.360	0
2023-02-20	0.360	0.360	0.360	0.360	0.360	8,805
2023-02-17	0.370	0.370	0.360	0.360	0.360	4,553
2023-02-16	0.370	0.370	0.370	0.370	0.370	1,489
2023-02-15	0.400	0.400	0.400	0.400	0.400	4,972
2023-02-14	0.395	0.400	0.395	0.400	0.400	19,245
2023-02-13	0.360	0.360	0.360	0.360	0.360	499
2023-02-10	0.380	0.390	0.380	0.390	0.390	10,507
2023-02-09	0.390	0.395	0.390	0.390	0.390	20,163
2023-02-08	0.413	0.415	0.413	0.415	0.415	387
2023-02-07	0.400	0.400	0.400	0.400	0.400	0
2023-02-06	0.390	0.400	0.385	0.400	0.400	39,389
2023-02-03	0.400	0.400	0.395	0.395	0.395	5,670
2023-02-02	0.410	0.410	0.410	0.410	0.410	4,664
2023-02-01	0.410	0.410	0.410	0.410	0.410	38,236
2023-01-31	0.400	0.400	0.400	0.400	0.400	2,000
2023-01-30	0.400	0.400	0.400	0.400	0.400	500
2023-01-27	0.400	0.460	0.400	0.435	0.435	6,846
2023-01-25	0.410	0.410	0.400	0.400	0.400	8,651
2023-01-24	0.400	0.405	0.400	0.405	0.405	4,487
2023-01-23	0.430	0.430	0.430	0.430	0.430	13,388
2023-01-20	0.460	0.460	0.430	0.430	0.430	3,340
2023-01-19	0.450	0.460	0.450	0.460	0.460	35,409
2023-01-18	0.450	0.460	0.450	0.450	0.450	26,232
2023-01-17	0.460	0.460	0.460	0.460	0.460	13,311
2023-01-16	0.445	0.475	0.445	0.460	0.460	7,518
2023-01-13	0.445	0.445	0.445	0.445	0.445	11,363
2023-01-12	0.440	0.440	0.440	0.440	0.440	4,285
2023-01-11	0.435	0.440	0.435	0.440	0.440	3,887
2023-01-10	0.475	0.475	0.450	0.450	0.450	11,189
2023-01-09	0.455	0.460	0.435	0.460	0.460	65,440

← NewerPage 16 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.