Beforepay Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.770	1.800	1.743	1.755	1.755	73,065
2026-02-03	1.755	1.870	1.750	1.775	1.775	30,941
2026-02-02	1.800	1.840	1.750	1.820	1.820	74,820
2026-01-30	1.835	1.915	1.680	1.915	1.915	119,906
2026-01-29	1.965	1.965	1.800	1.835	1.835	71,297
2026-01-28	2.200	2.200	1.900	1.970	1.970	128,207
2026-01-27	2.080	2.150	1.935	2.150	2.150	127,218
2026-01-23	2.160	2.200	2.060	2.080	2.080	39,965
2026-01-22	2.110	2.200	2.110	2.160	2.160	39,209
2026-01-21	2.180	2.180	2.130	2.160	2.160	28,126
2026-01-20	2.230	2.250	2.200	2.200	2.200	4,082
2026-01-19	2.160	2.300	2.150	2.230	2.230	56,196
2026-01-16	2.330	2.330	2.150	2.160	2.160	43,452
2026-01-15	2.330	2.360	2.330	2.330	2.330	67,666
2026-01-14	2.370	2.390	2.320	2.370	2.370	108,410
2026-01-13	2.390	2.420	2.370	2.380	2.380	34,686
2026-01-12	2.450	2.480	2.370	2.390	2.390	75,297
2026-01-09	2.450	2.450	2.410	2.420	2.420	844
2026-01-08	2.470	2.540	2.400	2.410	2.410	58,289
2026-01-07	2.400	2.590	2.400	2.470	2.470	55,767
2026-01-06	2.460	2.460	2.260	2.320	2.320	69,775
2026-01-05	2.440	2.460	2.410	2.460	2.460	36,821
2026-01-02	2.490	2.510	2.440	2.440	2.440	12,462
2025-12-31	2.470	2.530	2.470	2.470	2.470	4,480
2025-12-30	2.450	2.500	2.450	2.500	2.500	26,844
2025-12-29	2.500	2.500	2.440	2.450	2.450	61,475
2025-12-24	2.500	2.540	2.500	2.540	2.540	2,939
2025-12-23	2.420	2.520	2.420	2.480	2.480	86,519
2025-12-22	2.550	2.650	2.370	2.400	2.400	104,671
2025-12-19	2.490	2.720	2.470	2.720	2.720	52,878
2025-12-18	2.500	2.500	2.320	2.450	2.450	55,408
2025-12-17	2.560	2.560	2.440	2.500	2.500	63,344
2025-12-16	2.550	2.560	2.510	2.510	2.510	56,682
2025-12-15	2.610	2.620	2.550	2.550	2.550	160,750
2025-12-12	2.640	2.655	2.610	2.610	2.610	102,702
2025-12-11	2.730	2.730	2.630	2.640	2.640	40,069
2025-12-10	2.730	2.740	2.660	2.720	2.720	124,458
2025-12-09	2.700	2.760	2.680	2.740	2.740	152,028
2025-12-08	2.650	2.750	2.630	2.750	2.750	78,271
2025-12-05	2.640	2.700	2.630	2.630	2.630	23,166
2025-12-04	2.660	2.700	2.640	2.640	2.640	187,023
2025-12-03	2.700	2.700	2.670	2.670	2.670	18,280
2025-12-02	2.700	2.750	2.650	2.670	2.670	105,115
2025-12-01	2.730	2.770	2.690	2.750	2.750	60,366
2025-11-28	2.550	2.730	2.550	2.730	2.730	83,982
2025-11-27	2.550	2.640	2.540	2.550	2.550	55,474
2025-11-26	2.540	2.550	2.450	2.550	2.550	28,409
2025-11-25	2.530	2.580	2.470	2.540	2.540	40,887
2025-11-24	2.420	2.570	2.420	2.520	2.520	83,331
2025-11-21	2.500	2.500	2.400	2.430	2.430	16,486
2025-11-20	2.500	2.620	2.490	2.550	2.550	19,768
2025-11-19	2.530	2.550	2.440	2.490	2.490	43,252
2025-11-18	2.690	2.690	2.480	2.530	2.530	130,993
2025-11-17	2.690	2.700	2.650	2.650	2.650	32,779
2025-11-14	2.750	2.750	2.650	2.700	2.700	25,467
2025-11-13	2.520	2.750	2.500	2.750	2.750	282,232
2025-11-12	2.450	2.550	2.450	2.520	2.520	36,206
2025-11-11	2.470	2.470	2.440	2.450	2.450	9,306
2025-11-10	2.450	2.500	2.450	2.450	2.450	214,942
2025-11-07	2.380	2.530	2.350	2.480	2.480	477,448

← NewerPage 4 of 5 · 254 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.