Beforepay Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.485	0.555	0.480	0.500	0.500	42,071
2022-04-20	0.545	0.545	0.480	0.495	0.495	121,397
2022-04-19	0.600	0.600	0.500	0.520	0.520	146,868
2022-04-14	0.555	0.570	0.550	0.570	0.570	166,098
2022-04-13	0.600	0.600	0.550	0.565	0.565	332,675
2022-04-12	0.620	0.650	0.580	0.600	0.600	99,605
2022-04-11	0.665	0.670	0.620	0.620	0.620	105,506
2022-04-08	0.700	0.700	0.630	0.635	0.635	200,342
2022-04-07	0.705	0.750	0.680	0.680	0.680	75,756
2022-04-06	0.775	0.775	0.695	0.700	0.700	120,972
2022-04-05	0.835	0.835	0.730	0.770	0.770	140,130
2022-04-04	0.870	0.870	0.815	0.835	0.835	73,916
2022-04-01	0.865	0.910	0.860	0.860	0.860	65,120
2022-03-31	0.905	0.905	0.850	0.850	0.850	79,387
2022-03-30	0.880	0.905	0.860	0.905	0.905	63,364
2022-03-29	0.880	0.880	0.880	0.880	0.880	5,681
2022-03-28	0.875	0.885	0.860	0.870	0.870	14,539
2022-03-25	0.880	0.905	0.850	0.860	0.860	83,944
2022-03-24	0.850	0.875	0.825	0.875	0.875	282,133
2022-03-23	0.845	0.885	0.835	0.875	0.875	42,704
2022-03-22	0.840	0.845	0.830	0.835	0.835	69,992
2022-03-21	0.865	0.865	0.825	0.850	0.850	63,379
2022-03-18	0.870	0.870	0.825	0.870	0.870	172,334
2022-03-17	0.935	0.935	0.830	0.870	0.870	331,479
2022-03-16	0.920	0.970	0.920	0.950	0.950	4,189
2022-03-15	0.935	0.935	0.920	0.920	0.920	61,639
2022-03-14	0.955	0.995	0.935	0.935	0.935	54,102
2022-03-11	0.995	0.995	0.930	0.930	0.930	161,763
2022-03-10	0.965	0.970	0.950	0.970	0.970	55,505
2022-03-09	1.000	1.000	0.950	0.950	0.950	46,059
2022-03-08	0.990	0.995	0.910	0.980	0.980	31,154
2022-03-07	1.010	1.060	0.950	1.010	1.010	18,445
2022-03-04	1.115	1.130	1.000	1.050	1.050	116,638
2022-03-03	1.165	1.175	1.105	1.105	1.105	31,311
2022-03-02	1.200	1.220	1.145	1.160	1.160	215,507
2022-03-01	1.200	1.275	1.200	1.200	1.200	104,043
2022-02-28	1.200	1.240	1.180	1.180	1.180	56,404
2022-02-25	1.060	1.155	1.060	1.150	1.150	57,453
2022-02-24	1.190	1.190	1.080	1.080	1.080	43,200
2022-02-23	1.170	1.230	1.155	1.180	1.180	50,040
2022-02-22	1.220	1.220	1.080	1.150	1.150	178,090
2022-02-21	1.250	1.275	1.230	1.230	1.230	28,483
2022-02-18	1.300	1.300	1.230	1.230	1.230	71,543
2022-02-17	1.300	1.335	1.270	1.300	1.300	46,001
2022-02-16	1.390	1.390	1.245	1.300	1.300	9,541
2022-02-15	1.305	1.405	1.210	1.385	1.385	61,028
2022-02-14	1.400	1.400	1.325	1.335	1.335	47,638
2022-02-11	1.420	1.445	1.410	1.415	1.415	40,644
2022-02-10	1.550	1.550	1.450	1.465	1.465	19,761
2022-02-09	1.425	1.510	1.420	1.500	1.500	87,827
2022-02-08	1.500	1.500	1.385	1.420	1.420	100,343
2022-02-07	1.540	1.540	1.465	1.500	1.500	182,346
2022-02-04	1.600	1.600	1.540	1.540	1.540	59,998
2022-02-03	1.630	1.640	1.600	1.615	1.615	53,307
2022-02-02	1.755	1.755	1.625	1.630	1.630	58,218
2022-02-01	1.650	1.755	1.650	1.700	1.700	33,628
2022-01-31	1.700	1.700	1.600	1.650	1.650	170,499
2022-01-28	1.740	1.770	1.593	1.700	1.700	351,525
2022-01-27	1.860	1.860	1.720	1.750	1.750	144,602
2022-01-25	1.880	1.900	1.810	1.900	1.900	136,836

← NewerPage 20 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.