Beforepay Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1.775 | 1.775 | 1.680 | 1.730 | 1.730 | 99,697 |
| 2025-08-14 | 1.890 | 1.890 | 1.750 | 1.770 | 1.770 | 89,936 |
| 2025-08-13 | 1.960 | 1.960 | 1.890 | 1.890 | 1.890 | 14,760 |
| 2025-08-12 | 1.950 | 1.960 | 1.950 | 1.960 | 1.960 | 14,411 |
| 2025-08-11 | 1.955 | 1.965 | 1.940 | 1.950 | 1.950 | 29,812 |
| 2025-08-08 | 2.000 | 2.000 | 1.950 | 1.955 | 1.955 | 16,710 |
| 2025-08-07 | 2.000 | 2.000 | 1.960 | 2.000 | 2.000 | 32,790 |
| 2025-08-06 | 1.980 | 2.000 | 1.895 | 2.000 | 2.000 | 51,668 |
| 2025-08-05 | 2.050 | 2.050 | 2.000 | 2.000 | 2.000 | 34,214 |
| 2025-08-04 | 2.100 | 2.110 | 1.970 | 2.010 | 2.010 | 66,012 |
| 2025-08-01 | 2.090 | 2.100 | 2.020 | 2.040 | 2.040 | 67,336 |
| 2025-07-31 | 2.100 | 2.150 | 1.980 | 2.060 | 2.060 | 60,469 |
| 2025-07-30 | 2.200 | 2.200 | 1.980 | 2.150 | 2.150 | 225,761 |
| 2025-07-29 | 1.660 | 2.370 | 1.660 | 2.150 | 2.150 | 207,453 |
| 2025-07-28 | 1.635 | 1.705 | 1.635 | 1.645 | 1.645 | 48,270 |
| 2025-07-25 | 1.680 | 1.680 | 1.540 | 1.640 | 1.640 | 114,401 |
| 2025-07-24 | 1.685 | 1.710 | 1.675 | 1.700 | 1.700 | 22,114 |
| 2025-07-23 | 1.715 | 1.735 | 1.680 | 1.700 | 1.700 | 10,061 |
| 2025-07-22 | 1.665 | 1.735 | 1.650 | 1.735 | 1.735 | 11,929 |
| 2025-07-21 | 1.635 | 1.650 | 1.620 | 1.650 | 1.650 | 14,500 |
| 2025-07-18 | 1.670 | 1.670 | 1.610 | 1.630 | 1.630 | 29,244 |
| 2025-07-17 | 1.710 | 1.710 | 1.615 | 1.640 | 1.640 | 39,014 |
| 2025-07-16 | 1.765 | 1.765 | 1.680 | 1.730 | 1.730 | 36,925 |
| 2025-07-15 | 1.780 | 1.780 | 1.720 | 1.760 | 1.760 | 33,740 |
| 2025-07-14 | 1.720 | 1.750 | 1.680 | 1.740 | 1.740 | 48,908 |
| 2025-07-11 | 1.670 | 1.700 | 1.670 | 1.680 | 1.680 | 13,249 |
| 2025-07-10 | 1.665 | 1.670 | 1.660 | 1.670 | 1.670 | 5,512 |
| 2025-07-09 | 1.675 | 1.675 | 1.660 | 1.670 | 1.670 | 3,979 |
| 2025-07-08 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 903,657 |
| 2025-07-07 | 1.660 | 1.660 | 1.650 | 1.660 | 1.660 | 1,004,043 |
| 2025-07-04 | 1.650 | 1.705 | 1.650 | 1.665 | 1.665 | 23,539 |
| 2025-07-03 | 1.650 | 1.680 | 1.630 | 1.680 | 1.680 | 11,170 |
| 2025-07-02 | 1.650 | 1.750 | 1.635 | 1.680 | 1.680 | 34,391 |
| 2025-07-01 | 1.655 | 1.655 | 1.600 | 1.620 | 1.620 | 17,967 |
| 2025-06-30 | 1.640 | 1.650 | 1.545 | 1.650 | 1.650 | 87,590 |
| 2025-06-27 | 1.580 | 1.735 | 1.580 | 1.650 | 1.650 | 144,771 |
| 2025-06-26 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 15,149 |
| 2025-06-25 | 1.450 | 1.600 | 1.450 | 1.600 | 1.600 | 99,171 |
| 2025-06-24 | 1.520 | 1.520 | 1.465 | 1.465 | 1.465 | 10,104 |
| 2025-06-23 | 1.500 | 1.505 | 1.460 | 1.460 | 1.460 | 31,133 |
| 2025-06-20 | 1.505 | 1.505 | 1.500 | 1.500 | 1.500 | 881 |
| 2025-06-19 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 8 |
| 2025-06-18 | 1.505 | 1.505 | 1.500 | 1.500 | 1.500 | 283 |
| 2025-06-17 | 1.525 | 1.525 | 1.465 | 1.500 | 1.500 | 25,942 |
| 2025-06-16 | 1.550 | 1.550 | 1.490 | 1.490 | 1.490 | 19,838 |
| 2025-06-13 | 1.575 | 1.620 | 1.570 | 1.575 | 1.575 | 62,534 |
| 2025-06-12 | 1.575 | 1.580 | 1.525 | 1.560 | 1.560 | 34,113 |
| 2025-06-11 | 1.400 | 1.570 | 1.400 | 1.520 | 1.520 | 72,619 |
| 2025-06-10 | 1.350 | 1.405 | 1.350 | 1.395 | 1.395 | 5,268 |
| 2025-06-06 | 1.385 | 1.405 | 1.335 | 1.350 | 1.350 | 24,493 |
| 2025-06-05 | 1.400 | 1.400 | 1.385 | 1.385 | 1.385 | 1,000 |
| 2025-06-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,500 |
| 2025-06-03 | 1.440 | 1.450 | 1.420 | 1.420 | 1.420 | 13,817 |
| 2025-06-02 | 1.345 | 1.400 | 1.345 | 1.400 | 1.400 | 81,987 |
| 2025-05-30 | 1.390 | 1.390 | 1.330 | 1.330 | 1.330 | 23,474 |
| 2025-05-29 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 5,227 |
| 2025-05-28 | 1.440 | 1.495 | 1.390 | 1.390 | 1.390 | 12,343 |
| 2025-05-27 | 1.310 | 1.470 | 1.310 | 1.420 | 1.420 | 24,096 |
| 2025-05-26 | 1.400 | 1.405 | 1.315 | 1.400 | 1.400 | 67,361 |
| 2025-05-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
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.