Beforepay Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.380 | 1.400 | 1.360 | 1.360 | 1.360 | 4,976 |
| 2026-07-24 | 1.320 | 1.343 | 1.280 | 1.280 | 1.280 | 61,419 |
| 2026-07-23 | 1.355 | 1.355 | 1.300 | 1.320 | 1.320 | 6,552 |
| 2026-07-22 | 1.295 | 1.300 | 1.270 | 1.270 | 1.270 | 27,453 |
| 2026-07-21 | 1.300 | 1.300 | 1.210 | 1.210 | 1.210 | 17,499 |
| 2026-07-20 | 1.300 | 1.300 | 1.240 | 1.300 | 1.300 | 13,277 |
| 2026-07-17 | 1.310 | 1.350 | 1.300 | 1.300 | 1.300 | 22,055 |
| 2026-07-16 | 1.300 | 1.310 | 1.300 | 1.300 | 1.300 | 89,171 |
| 2026-07-15 | 1.320 | 1.320 | 1.280 | 1.300 | 1.300 | 42,464 |
| 2026-07-14 | 1.335 | 1.335 | 1.300 | 1.300 | 1.300 | 35,205 |
| 2026-07-13 | 1.330 | 1.335 | 1.300 | 1.335 | 1.335 | 15,979 |
| 2026-07-10 | 1.290 | 1.335 | 1.290 | 1.335 | 1.335 | 20,823 |
| 2026-07-09 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 1,500 |
| 2026-07-08 | 1.265 | 1.310 | 1.260 | 1.300 | 1.300 | 25,174 |
| 2026-07-07 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 5,000 |
| 2026-07-06 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 23,452 |
| 2026-07-03 | 1.250 | 1.250 | 1.180 | 1.200 | 1.200 | 39,940 |
| 2026-07-02 | 1.265 | 1.270 | 1.255 | 1.255 | 1.255 | 9,746 |
| 2026-07-01 | 1.195 | 1.270 | 1.195 | 1.210 | 1.210 | 1,987 |
| 2026-06-30 | 1.290 | 1.290 | 1.195 | 1.270 | 1.270 | 23,374 |
| 2026-06-29 | 1.255 | 1.255 | 1.210 | 1.250 | 1.250 | 5,290 |
| 2026-06-26 | 1.300 | 1.300 | 1.250 | 1.300 | 1.300 | 27,827 |
| 2026-06-25 | 1.305 | 1.345 | 1.300 | 1.300 | 1.300 | 46,576 |
| 2026-06-24 | 1.275 | 1.308 | 1.275 | 1.300 | 1.300 | 47,313 |
| 2026-06-23 | 1.290 | 1.295 | 1.238 | 1.295 | 1.295 | 30,301 |
| 2026-06-22 | 1.290 | 1.290 | 1.250 | 1.280 | 1.280 | 22,911 |
| 2026-06-19 | 1.305 | 1.305 | 1.260 | 1.260 | 1.260 | 20,712 |
| 2026-06-18 | 1.335 | 1.345 | 1.330 | 1.330 | 1.330 | 11,785 |
| 2026-06-17 | 1.370 | 1.370 | 1.320 | 1.335 | 1.335 | 26,554 |
| 2026-06-16 | 1.290 | 1.410 | 1.290 | 1.380 | 1.380 | 52,766 |
| 2026-06-15 | 1.280 | 1.315 | 1.270 | 1.280 | 1.280 | 91,205 |
| 2026-06-12 | 1.250 | 1.325 | 1.250 | 1.265 | 1.265 | 89,047 |
| 2026-06-11 | 1.295 | 1.320 | 1.250 | 1.250 | 1.250 | 16,062 |
| 2026-06-10 | 1.270 | 1.325 | 1.270 | 1.295 | 1.295 | 31,215 |
| 2026-06-09 | 1.280 | 1.290 | 1.238 | 1.285 | 1.285 | 53,865 |
| 2026-06-05 | 1.300 | 1.335 | 1.250 | 1.250 | 1.250 | 14,566 |
| 2026-06-04 | 1.225 | 1.305 | 1.225 | 1.245 | 1.245 | 13,069 |
| 2026-06-03 | 1.200 | 1.290 | 1.180 | 1.270 | 1.270 | 83,428 |
| 2026-06-02 | 1.285 | 1.310 | 1.210 | 1.270 | 1.270 | 85,499 |
| 2026-06-01 | 1.310 | 1.310 | 1.270 | 1.270 | 1.270 | 15,317 |
| 2026-05-29 | 1.380 | 1.380 | 1.300 | 1.300 | 1.300 | 13,843 |
| 2026-05-28 | 1.350 | 1.350 | 1.325 | 1.325 | 1.325 | 1,361 |
| 2026-05-27 | 1.400 | 1.400 | 1.330 | 1.330 | 1.330 | 102,666 |
| 2026-05-26 | 1.395 | 1.400 | 1.380 | 1.380 | 1.380 | 106,229 |
| 2026-05-25 | 1.395 | 1.420 | 1.390 | 1.400 | 1.400 | 57,047 |
| 2026-05-22 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 108,177 |
| 2026-05-21 | 1.420 | 1.420 | 1.395 | 1.395 | 1.395 | 32,201 |
| 2026-05-20 | 1.400 | 1.420 | 1.395 | 1.395 | 1.395 | 72,758 |
| 2026-05-19 | 1.410 | 1.410 | 1.368 | 1.395 | 1.395 | 68,028 |
| 2026-05-18 | 1.470 | 1.470 | 1.400 | 1.400 | 1.400 | 85,286 |
| 2026-05-15 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 43 |
| 2026-05-14 | 1.460 | 1.475 | 1.400 | 1.400 | 1.400 | 52,353 |
| 2026-05-13 | 1.400 | 1.460 | 1.400 | 1.460 | 1.460 | 534 |
| 2026-05-12 | 1.450 | 1.455 | 1.360 | 1.390 | 1.390 | 126,444 |
| 2026-05-11 | 1.490 | 1.490 | 1.385 | 1.470 | 1.470 | 76,985 |
| 2026-05-08 | 1.365 | 1.490 | 1.350 | 1.490 | 1.490 | 138,592 |
| 2026-05-07 | 1.400 | 1.430 | 1.345 | 1.345 | 1.345 | 50,537 |
| 2026-05-06 | 1.250 | 1.400 | 1.250 | 1.400 | 1.400 | 29,438 |
| 2026-05-05 | 1.435 | 1.435 | 1.245 | 1.245 | 1.245 | 8,970 |
| 2026-05-04 | 1.440 | 1.440 | 1.350 | 1.395 | 1.395 | 4,846 |
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.