Beforepay Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 5,397 |
| 2026-04-30 | 1.400 | 1.475 | 1.400 | 1.475 | 1.475 | 9,015 |
| 2026-04-29 | 1.500 | 1.500 | 1.475 | 1.475 | 1.475 | 659 |
| 2026-04-28 | 1.550 | 1.550 | 1.475 | 1.475 | 1.475 | 684,955 |
| 2026-04-27 | 1.480 | 1.585 | 1.460 | 1.550 | 1.550 | 23,671 |
| 2026-04-24 | 1.470 | 1.480 | 1.425 | 1.480 | 1.480 | 6,669 |
| 2026-04-23 | 1.405 | 1.470 | 1.400 | 1.470 | 1.470 | 19,705 |
| 2026-04-22 | 1.450 | 1.480 | 1.425 | 1.475 | 1.475 | 34,659 |
| 2026-04-21 | 1.460 | 1.460 | 1.430 | 1.450 | 1.450 | 3,780 |
| 2026-04-20 | 1.450 | 1.450 | 1.380 | 1.450 | 1.450 | 9,731 |
| 2026-04-17 | 1.455 | 1.480 | 1.445 | 1.460 | 1.460 | 10,496 |
| 2026-04-16 | 1.480 | 1.480 | 1.475 | 1.475 | 1.475 | 145 |
| 2026-04-15 | 1.500 | 1.550 | 1.480 | 1.500 | 1.500 | 16,196 |
| 2026-04-14 | 1.470 | 1.525 | 1.470 | 1.525 | 1.525 | 31,371 |
| 2026-04-13 | 1.420 | 1.470 | 1.403 | 1.465 | 1.465 | 35,662 |
| 2026-04-10 | 1.350 | 1.425 | 1.350 | 1.425 | 1.425 | 15,794 |
| 2026-04-09 | 1.425 | 1.425 | 1.345 | 1.400 | 1.400 | 52,893 |
| 2026-04-08 | 1.280 | 1.425 | 1.280 | 1.425 | 1.425 | 72,301 |
| 2026-04-07 | 1.425 | 1.425 | 1.285 | 1.290 | 1.290 | 31,386 |
| 2026-04-02 | 1.530 | 1.530 | 1.310 | 1.425 | 1.425 | 30,175 |
| 2026-04-01 | 1.550 | 1.550 | 1.440 | 1.530 | 1.530 | 53,391 |
| 2026-03-31 | 1.245 | 1.435 | 1.245 | 1.435 | 1.435 | 11,898 |
| 2026-03-30 | 1.280 | 1.330 | 1.200 | 1.290 | 1.290 | 32,317 |
| 2026-03-27 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-03-26 | 1.480 | 1.480 | 1.205 | 1.370 | 1.370 | 47,044 |
| 2026-03-25 | 1.500 | 1.515 | 1.443 | 1.460 | 1.460 | 16,030 |
| 2026-03-24 | 1.520 | 1.520 | 1.390 | 1.445 | 1.445 | 89,582 |
| 2026-03-23 | 1.460 | 1.545 | 1.430 | 1.460 | 1.460 | 12,942 |
| 2026-03-20 | 1.550 | 1.550 | 1.385 | 1.385 | 1.385 | 35,434 |
| 2026-03-19 | 1.600 | 1.600 | 1.485 | 1.585 | 1.585 | 30,619 |
| 2026-03-18 | 1.640 | 1.640 | 1.600 | 1.600 | 1.600 | 7,819 |
| 2026-03-17 | 1.645 | 1.645 | 1.540 | 1.640 | 1.640 | 16,110 |
| 2026-03-16 | 1.570 | 1.650 | 1.570 | 1.645 | 1.645 | 33,320 |
| 2026-03-13 | 1.580 | 1.645 | 1.570 | 1.630 | 1.630 | 14,857 |
| 2026-03-12 | 1.570 | 1.665 | 1.520 | 1.660 | 1.660 | 18,193 |
| 2026-03-11 | 1.645 | 1.700 | 1.455 | 1.575 | 1.575 | 90,727 |
| 2026-03-10 | 1.290 | 1.645 | 1.290 | 1.645 | 1.645 | 54,058 |
| 2026-03-09 | 1.400 | 1.400 | 1.250 | 1.295 | 1.295 | 10,002 |
| 2026-03-06 | 1.430 | 1.430 | 1.370 | 1.400 | 1.400 | 20,319 |
| 2026-03-05 | 1.420 | 1.460 | 1.420 | 1.420 | 1.420 | 20,813 |
| 2026-03-04 | 1.495 | 1.500 | 1.425 | 1.425 | 1.425 | 77,683 |
| 2026-03-03 | 1.515 | 1.545 | 1.500 | 1.500 | 1.500 | 15,579 |
| 2026-03-02 | 1.565 | 1.565 | 1.555 | 1.555 | 1.555 | 693 |
| 2026-02-27 | 1.555 | 1.600 | 1.555 | 1.600 | 1.600 | 6,691 |
| 2026-02-26 | 1.545 | 1.605 | 1.520 | 1.570 | 1.570 | 18,007 |
| 2026-02-25 | 1.500 | 1.595 | 1.495 | 1.545 | 1.545 | 9,368 |
| 2026-02-24 | 1.530 | 1.530 | 1.455 | 1.490 | 1.490 | 19,019 |
| 2026-02-23 | 1.545 | 1.545 | 1.505 | 1.530 | 1.530 | 13,731 |
| 2026-02-20 | 1.545 | 1.565 | 1.490 | 1.490 | 1.490 | 35,357 |
| 2026-02-19 | 1.585 | 1.600 | 1.580 | 1.595 | 1.595 | 20,509 |
| 2026-02-18 | 1.550 | 1.590 | 1.550 | 1.590 | 1.590 | 916 |
| 2026-02-17 | 1.625 | 1.645 | 1.610 | 1.610 | 1.610 | 1,944 |
| 2026-02-16 | 1.620 | 1.650 | 1.610 | 1.640 | 1.640 | 21,183 |
| 2026-02-13 | 1.550 | 1.665 | 1.550 | 1.655 | 1.655 | 21,658 |
| 2026-02-12 | 1.600 | 1.605 | 1.555 | 1.570 | 1.570 | 32,862 |
| 2026-02-11 | 1.700 | 1.700 | 1.640 | 1.660 | 1.660 | 328,132 |
| 2026-02-10 | 1.800 | 1.825 | 1.695 | 1.730 | 1.730 | 59,889 |
| 2026-02-09 | 1.715 | 1.865 | 1.715 | 1.780 | 1.780 | 76,862 |
| 2026-02-06 | 1.705 | 1.740 | 1.690 | 1.730 | 1.730 | 26,073 |
| 2026-02-05 | 1.720 | 1.770 | 1.690 | 1.770 | 1.770 | 42,363 |
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.