Beforepay Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.450 | 1.450 | 1.380 | 1.400 | 1.400 | 90,603 |
| 2025-05-21 | 1.480 | 1.480 | 1.360 | 1.460 | 1.460 | 16,170 |
| 2025-05-20 | 1.360 | 1.500 | 1.360 | 1.500 | 1.500 | 68,877 |
| 2025-05-19 | 1.270 | 1.320 | 1.255 | 1.300 | 1.300 | 34,805 |
| 2025-05-16 | 1.300 | 1.300 | 1.250 | 1.300 | 1.300 | 581,966 |
| 2025-05-15 | 1.335 | 1.340 | 1.300 | 1.300 | 1.300 | 50,607 |
| 2025-05-14 | 1.330 | 1.350 | 1.310 | 1.320 | 1.320 | 10,829 |
| 2025-05-13 | 1.295 | 1.350 | 1.295 | 1.330 | 1.330 | 50,208 |
| 2025-05-12 | 1.200 | 1.275 | 1.200 | 1.275 | 1.275 | 14,405 |
| 2025-05-09 | 1.125 | 1.190 | 1.120 | 1.175 | 1.175 | 19,793 |
| 2025-05-08 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 0 |
| 2025-05-07 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 0 |
| 2025-05-06 | 1.220 | 1.220 | 1.180 | 1.185 | 1.185 | 9,091 |
| 2025-05-05 | 1.265 | 1.265 | 1.225 | 1.230 | 1.230 | 11,047 |
| 2025-05-02 | 1.300 | 1.300 | 1.265 | 1.265 | 1.265 | 22,042 |
| 2025-05-01 | 1.400 | 1.400 | 1.225 | 1.300 | 1.300 | 23,457 |
| 2025-04-30 | 1.280 | 1.400 | 1.280 | 1.390 | 1.390 | 74,660 |
| 2025-04-29 | 1.250 | 1.345 | 1.225 | 1.250 | 1.250 | 84,278 |
| 2025-04-28 | 1.200 | 1.210 | 1.110 | 1.210 | 1.210 | 43,808 |
| 2025-04-24 | 1.150 | 1.205 | 1.150 | 1.200 | 1.200 | 47,455 |
| 2025-04-23 | 1.100 | 1.205 | 1.100 | 1.150 | 1.150 | 94,806 |
| 2025-04-22 | 1.105 | 1.105 | 0.990 | 1.070 | 1.070 | 22,320 |
| 2025-04-17 | 1.090 | 1.105 | 1.090 | 1.100 | 1.100 | 17,392 |
| 2025-04-16 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 7,388 |
| 2025-04-15 | 1.210 | 1.210 | 1.065 | 1.105 | 1.105 | 51,963 |
| 2025-04-14 | 1.210 | 1.270 | 1.140 | 1.140 | 1.140 | 241,089 |
| 2025-04-11 | 1.155 | 1.200 | 1.090 | 1.200 | 1.200 | 118,617 |
| 2025-04-10 | 1.050 | 1.145 | 1.050 | 1.130 | 1.130 | 13,171 |
| 2025-04-09 | 1.025 | 1.105 | 1.025 | 1.050 | 1.050 | 58,165 |
| 2025-04-08 | 1.040 | 1.075 | 1.040 | 1.075 | 1.075 | 24,209 |
| 2025-04-07 | 0.940 | 1.035 | 0.900 | 1.035 | 1.035 | 41,770 |
| 2025-04-04 | 1.050 | 1.050 | 1.020 | 1.040 | 1.040 | 10,734 |
| 2025-04-03 | 1.085 | 1.090 | 1.070 | 1.070 | 1.070 | 1,012,211 |
| 2025-04-02 | 1.060 | 1.085 | 1.050 | 1.065 | 1.065 | 51,598 |
| 2025-04-01 | 1.000 | 1.085 | 1.000 | 1.050 | 1.050 | 47,444 |
| 2025-03-31 | 1.020 | 1.020 | 0.990 | 0.990 | 0.990 | 8,125 |
| 2025-03-28 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 19,023 |
| 2025-03-27 | 1.030 | 1.030 | 1.000 | 1.020 | 1.020 | 30,403 |
| 2025-03-26 | 1.050 | 1.065 | 1.040 | 1.040 | 1.040 | 41,196 |
| 2025-03-25 | 1.085 | 1.085 | 1.080 | 1.085 | 1.085 | 25,423 |
| 2025-03-24 | 1.085 | 1.085 | 1.060 | 1.085 | 1.085 | 121,122 |
| 2025-03-21 | 1.075 | 1.090 | 1.070 | 1.085 | 1.085 | 41,310 |
| 2025-03-20 | 1.080 | 1.095 | 1.070 | 1.075 | 1.075 | 410,000 |
| 2025-03-19 | 1.100 | 1.100 | 1.075 | 1.080 | 1.080 | 78,630 |
| 2025-03-18 | 1.130 | 1.135 | 1.100 | 1.100 | 1.100 | 174,865 |
| 2025-03-17 | 1.150 | 1.180 | 1.135 | 1.150 | 1.150 | 48,017 |
| 2025-03-14 | 1.180 | 1.190 | 1.165 | 1.170 | 1.170 | 20,850 |
| 2025-03-13 | 1.245 | 1.245 | 1.180 | 1.180 | 1.180 | 85,053 |
| 2025-03-12 | 1.235 | 1.240 | 1.235 | 1.238 | 1.238 | 8,634 |
| 2025-03-11 | 1.235 | 1.245 | 1.170 | 1.235 | 1.235 | 62,817 |
| 2025-03-10 | 1.245 | 1.250 | 1.240 | 1.240 | 1.240 | 62,927 |
| 2025-03-07 | 1.275 | 1.275 | 1.240 | 1.245 | 1.245 | 69,138 |
| 2025-03-06 | 1.310 | 1.320 | 1.305 | 1.305 | 1.305 | 22,919 |
| 2025-03-05 | 1.280 | 1.310 | 1.255 | 1.310 | 1.310 | 53,504 |
| 2025-03-04 | 1.370 | 1.370 | 1.280 | 1.285 | 1.285 | 43,252 |
| 2025-03-03 | 1.480 | 1.480 | 1.350 | 1.405 | 1.405 | 6,527 |
| 2025-02-28 | 1.500 | 1.500 | 1.420 | 1.440 | 1.440 | 47,356 |
| 2025-02-27 | 1.290 | 1.500 | 1.290 | 1.500 | 1.500 | 144,739 |
| 2025-02-26 | 1.295 | 1.315 | 1.280 | 1.280 | 1.280 | 44,459 |
| 2025-02-25 | 1.260 | 1.345 | 1.260 | 1.345 | 1.345 | 55,681 |
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.