Beforepay Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.400	0.400	0.340	0.340	0.340	166,606
2022-07-15	0.370	0.395	0.370	0.390	0.390	37,031
2022-07-14	0.380	0.400	0.350	0.350	0.350	32,348
2022-07-13	0.350	0.360	0.340	0.340	0.340	6,497
2022-07-12	0.345	0.350	0.345	0.350	0.350	30,860
2022-07-11	0.360	0.360	0.340	0.340	0.340	30,799
2022-07-08	0.320	0.345	0.315	0.345	0.345	107,879
2022-07-07	0.300	0.310	0.300	0.310	0.310	40,303
2022-07-06	0.260	0.310	0.260	0.275	0.275	256,148
2022-07-05	0.250	0.270	0.250	0.250	0.250	104,011
2022-07-04	0.250	0.265	0.245	0.265	0.265	54,860
2022-07-01	0.225	0.250	0.225	0.250	0.250	232,183
2022-06-30	0.250	0.250	0.225	0.225	0.225	124,150
2022-06-29	0.255	0.280	0.240	0.240	0.240	204,115
2022-06-28	0.260	0.305	0.260	0.265	0.265	111,029
2022-06-27	0.280	0.295	0.245	0.260	0.260	87,198
2022-06-24	0.250	0.290	0.240	0.280	0.280	186,808
2022-06-23	0.240	0.240	0.235	0.240	0.240	97,640
2022-06-22	0.240	0.240	0.215	0.240	0.240	50,250
2022-06-21	0.250	0.250	0.240	0.250	0.250	362,853
2022-06-20	0.315	0.315	0.255	0.270	0.270	61,481
2022-06-17	0.290	0.300	0.290	0.290	0.290	2,167,711
2022-06-16	0.300	0.315	0.260	0.280	0.280	100,102
2022-06-15	0.305	0.340	0.280	0.300	0.300	244,668
2022-06-14	0.325	0.350	0.300	0.320	0.320	32,638
2022-06-10	0.350	0.350	0.310	0.320	0.320	186,469
2022-06-09	0.370	0.370	0.360	0.370	0.370	25,924
2022-06-08	0.380	0.400	0.360	0.360	0.360	41,317
2022-06-07	0.410	0.425	0.380	0.380	0.380	82,547
2022-06-06	0.435	0.465	0.400	0.405	0.405	116,686
2022-06-03	0.485	0.485	0.450	0.480	0.480	51,699
2022-06-02	0.465	0.500	0.460	0.475	0.475	77,863
2022-06-01	0.550	0.550	0.455	0.455	0.455	73,352
2022-05-31	0.560	0.560	0.510	0.510	0.510	29,314
2022-05-30	0.550	0.550	0.505	0.550	0.550	53,366
2022-05-27	0.595	0.645	0.530	0.530	0.530	123,181
2022-05-26	0.470	0.570	0.470	0.555	0.555	223,957
2022-05-25	0.410	0.465	0.410	0.465	0.465	180,026
2022-05-24	0.395	0.410	0.395	0.410	0.410	23,713
2022-05-23	0.430	0.430	0.420	0.420	0.420	53,128
2022-05-20	0.410	0.430	0.410	0.420	0.420	69,403
2022-05-19	0.450	0.450	0.410	0.410	0.410	24,588
2022-05-18	0.410	0.460	0.410	0.430	0.430	62,334
2022-05-17	0.405	0.430	0.400	0.400	0.400	87,784
2022-05-16	0.443	0.460	0.395	0.395	0.395	153,387
2022-05-13	0.390	0.430	0.390	0.430	0.430	117,701
2022-05-12	0.395	0.415	0.350	0.350	0.350	206,387
2022-05-11	0.415	0.415	0.380	0.410	0.410	87,311
2022-05-10	0.385	0.425	0.370	0.400	0.400	141,637
2022-05-09	0.410	0.410	0.380	0.380	0.380	126,153
2022-05-06	0.360	0.400	0.350	0.400	0.400	107,787
2022-05-05	0.335	0.390	0.335	0.380	0.380	250,198
2022-05-04	0.350	0.350	0.300	0.340	0.340	663,817
2022-05-03	0.410	0.410	0.360	0.360	0.360	233,039
2022-05-02	0.430	0.430	0.385	0.405	0.405	283,039
2022-04-29	0.460	0.460	0.405	0.405	0.405	442,510
2022-04-28	0.450	0.470	0.440	0.460	0.460	642,800
2022-04-27	0.460	0.470	0.430	0.435	0.435	328,509
2022-04-26	0.500	0.505	0.435	0.495	0.495	142,275
2022-04-22	0.500	0.500	0.460	0.500	0.500	91,302

← NewerPage 19 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.