Beforepay Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.410	0.410	0.410	0.410	0.410	100
2022-10-10	0.390	0.400	0.380	0.380	0.380	17,150
2022-10-07	0.355	0.380	0.355	0.380	0.380	1,335
2022-10-06	0.415	0.420	0.380	0.380	0.380	168,830
2022-10-05	0.415	0.415	0.415	0.415	0.415	0
2022-10-04	0.420	0.420	0.415	0.415	0.415	12,980
2022-10-03	0.450	0.450	0.440	0.440	0.440	2,390
2022-09-30	0.440	0.440	0.440	0.440	0.440	325
2022-09-29	0.470	0.470	0.440	0.440	0.440	3,202
2022-09-28	0.450	0.450	0.440	0.440	0.440	10,255
2022-09-27	0.440	0.440	0.440	0.440	0.440	173
2022-09-26	0.445	0.465	0.440	0.440	0.440	66,127
2022-09-23	0.445	0.465	0.445	0.455	0.455	27,818
2022-09-21	0.520	0.520	0.475	0.475	0.475	7,123
2022-09-20	0.525	0.530	0.500	0.510	0.510	95,570
2022-09-19	0.465	0.510	0.465	0.505	0.505	30,744
2022-09-16	0.465	0.465	0.465	0.465	0.465	1,652
2022-09-15	0.465	0.465	0.455	0.455	0.455	238
2022-09-14	0.430	0.455	0.430	0.455	0.455	6,384
2022-09-13	0.475	0.475	0.425	0.425	0.425	124,872
2022-09-12	0.480	0.480	0.455	0.480	0.480	7,895
2022-09-09	0.465	0.485	0.465	0.480	0.480	112,677
2022-09-08	0.455	0.455	0.425	0.435	0.435	264,359
2022-09-07	0.460	0.460	0.455	0.455	0.455	24,879
2022-09-06	0.440	0.475	0.440	0.455	0.455	12,522
2022-09-05	0.490	0.490	0.443	0.450	0.450	142,782
2022-09-02	0.500	0.500	0.490	0.490	0.490	1,352
2022-09-01	0.520	0.530	0.480	0.480	0.480	112,601
2022-08-31	0.550	0.550	0.520	0.530	0.530	72,344
2022-08-30	0.515	0.565	0.515	0.565	0.565	52,131
2022-08-29	0.525	0.530	0.500	0.515	0.515	122,751
2022-08-26	0.515	0.515	0.500	0.510	0.510	18,500
2022-08-25	0.510	0.525	0.505	0.515	0.515	44,207
2022-08-24	0.510	0.520	0.510	0.510	0.510	54,296
2022-08-23	0.525	0.530	0.510	0.510	0.510	16,445
2022-08-22	0.555	0.555	0.520	0.535	0.535	11,821
2022-08-19	0.500	0.540	0.500	0.530	0.530	3,235
2022-08-18	0.490	0.510	0.490	0.495	0.495	87,547
2022-08-17	0.565	0.565	0.495	0.495	0.495	134,783
2022-08-16	0.595	0.600	0.570	0.570	0.570	60,554
2022-08-15	0.545	0.570	0.520	0.570	0.570	40,839
2022-08-12	0.540	0.540	0.520	0.520	0.520	75,413
2022-08-11	0.540	0.540	0.510	0.540	0.540	48,096
2022-08-10	0.565	0.570	0.545	0.545	0.545	46,015
2022-08-09	0.585	0.590	0.565	0.570	0.570	36,748
2022-08-08	0.545	0.580	0.545	0.580	0.580	43,374
2022-08-05	0.570	0.580	0.565	0.565	0.565	14,014
2022-08-04	0.575	0.575	0.530	0.545	0.545	43,040
2022-08-03	0.585	0.585	0.575	0.580	0.580	7,037
2022-08-02	0.600	0.600	0.560	0.580	0.580	17,724
2022-08-01	0.650	0.690	0.590	0.590	0.590	88,586
2022-07-29	0.670	0.750	0.510	0.640	0.640	365,893
2022-07-28	0.635	0.690	0.600	0.660	0.660	469,384
2022-07-27	0.540	0.590	0.500	0.590	0.590	84,571
2022-07-26	0.410	0.540	0.410	0.540	0.540	171,782
2022-07-25	0.395	0.410	0.385	0.410	0.410	172,703
2022-07-22	0.390	0.400	0.375	0.395	0.395	185,673
2022-07-21	0.365	0.390	0.365	0.375	0.375	12,560
2022-07-20	0.360	0.380	0.360	0.365	0.365	34,238
2022-07-19	0.360	0.360	0.360	0.360	0.360	554

← NewerPage 18 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.