Beforepay Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.460	0.460	0.460	0.460	0.460	4,000
2023-01-05	0.465	0.465	0.460	0.460	0.460	7,241
2023-01-04	0.465	0.465	0.465	0.465	0.465	3,337
2023-01-03	0.465	0.465	0.465	0.465	0.465	1,100
2022-12-30	0.475	0.475	0.465	0.465	0.465	120,000
2022-12-29	0.480	0.480	0.475	0.475	0.475	55,312
2022-12-28	0.475	0.480	0.475	0.480	0.480	30,179
2022-12-23	0.530	0.530	0.485	0.485	0.485	11,527
2022-12-22	0.530	0.550	0.530	0.540	0.540	19,718
2022-12-21	0.480	0.510	0.480	0.510	0.510	17,217
2022-12-20	0.480	0.480	0.460	0.480	0.480	32,967
2022-12-19	0.480	0.480	0.480	0.480	0.480	1,018
2022-12-16	0.460	0.480	0.460	0.480	0.480	27,417
2022-12-15	0.475	0.480	0.465	0.480	0.480	90,062
2022-12-14	0.450	0.483	0.450	0.480	0.480	104,497
2022-12-13	0.390	0.410	0.380	0.400	0.400	43,968
2022-12-12	0.400	0.440	0.390	0.390	0.390	38,628
2022-12-09	0.410	0.410	0.388	0.400	0.400	86,535
2022-12-08	0.440	0.440	0.410	0.430	0.430	39,248
2022-12-07	0.465	0.475	0.380	0.435	0.435	105,150
2022-12-06	0.480	0.480	0.458	0.470	0.470	56,781
2022-12-05	0.495	0.495	0.440	0.495	0.495	2,178,340
2022-12-02	0.435	0.500	0.435	0.500	0.500	20,328
2022-12-01	0.405	0.460	0.405	0.435	0.435	81,191
2022-11-30	0.405	0.405	0.400	0.400	0.400	48,792
2022-11-29	0.385	0.415	0.385	0.405	0.405	39,892
2022-11-28	0.400	0.410	0.375	0.400	0.400	85,868
2022-11-25	0.380	0.380	0.380	0.380	0.380	6,736
2022-11-24	0.375	0.375	0.375	0.375	0.375	6,000
2022-11-23	0.410	0.410	0.410	0.410	0.410	2,300
2022-11-22	0.370	0.400	0.370	0.400	0.400	124,786
2022-11-21	0.355	0.355	0.355	0.355	0.355	277
2022-11-18	0.345	0.380	0.340	0.350	0.350	38,478
2022-11-17	0.370	0.375	0.345	0.345	0.345	179,903
2022-11-16	0.385	0.390	0.370	0.375	0.375	59,617
2022-11-15	0.375	0.375	0.375	0.375	0.375	0
2022-11-14	0.375	0.375	0.355	0.375	0.375	20,013
2022-11-11	0.355	0.405	0.355	0.405	0.405	66,338
2022-11-10	0.370	0.370	0.360	0.360	0.360	15,500
2022-11-09	0.405	0.405	0.405	0.405	0.405	0
2022-11-08	0.370	0.405	0.370	0.405	0.405	54,000
2022-11-07	0.380	0.380	0.350	0.350	0.350	95,696
2022-11-04	0.375	0.375	0.370	0.375	0.375	2,893
2022-11-03	0.410	0.413	0.390	0.390	0.390	20,035
2022-11-02	0.390	0.405	0.390	0.405	0.405	50,000
2022-11-01	0.380	0.390	0.380	0.390	0.390	106,773
2022-10-31	0.390	0.390	0.375	0.380	0.380	9,330
2022-10-28	0.360	0.390	0.360	0.390	0.390	1,779
2022-10-27	0.365	0.365	0.365	0.365	0.365	2,797
2022-10-26	0.370	0.370	0.355	0.365	0.365	38,343
2022-10-25	0.400	0.420	0.370	0.370	0.370	149,362
2022-10-24	0.375	0.375	0.375	0.375	0.375	2,548
2022-10-21	0.370	0.380	0.370	0.370	0.370	15,500
2022-10-20	0.365	0.365	0.365	0.365	0.365	9,270
2022-10-19	0.355	0.365	0.355	0.365	0.365	21,692
2022-10-18	0.325	0.345	0.315	0.345	0.345	696,900
2022-10-17	0.325	0.330	0.280	0.325	0.325	124,241
2022-10-14	0.395	0.395	0.335	0.350	0.350	23,571
2022-10-13	0.370	0.395	0.370	0.395	0.395	38,029
2022-10-12	0.380	0.380	0.350	0.350	0.350	22,199

← NewerPage 17 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.