Beforepay Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 1.250 | 1.255 | 1.250 | 1.255 | 1.255 | 20,386 |
| 2025-02-21 | 1.305 | 1.305 | 1.255 | 1.260 | 1.260 | 48,551 |
| 2025-02-20 | 1.350 | 1.350 | 1.310 | 1.310 | 1.310 | 2,036 |
| 2025-02-19 | 1.350 | 1.355 | 1.340 | 1.355 | 1.355 | 17,208 |
| 2025-02-18 | 1.285 | 1.360 | 1.285 | 1.355 | 1.355 | 65,056 |
| 2025-02-17 | 1.335 | 1.335 | 1.280 | 1.280 | 1.280 | 10,362 |
| 2025-02-14 | 1.220 | 1.335 | 1.220 | 1.335 | 1.335 | 21,180 |
| 2025-02-13 | 1.265 | 1.265 | 1.180 | 1.185 | 1.185 | 109,327 |
| 2025-02-12 | 1.320 | 1.320 | 1.255 | 1.265 | 1.265 | 49,880 |
| 2025-02-11 | 1.335 | 1.340 | 1.320 | 1.320 | 1.320 | 10,401 |
| 2025-02-10 | 1.350 | 1.350 | 1.315 | 1.335 | 1.335 | 25,279 |
| 2025-02-07 | 1.240 | 1.350 | 1.240 | 1.350 | 1.350 | 45,717 |
| 2025-02-06 | 1.290 | 1.290 | 1.250 | 1.250 | 1.250 | 17,045 |
| 2025-02-05 | 1.385 | 1.385 | 1.270 | 1.290 | 1.290 | 50,312 |
| 2025-02-04 | 1.290 | 1.380 | 1.290 | 1.380 | 1.380 | 24,585 |
| 2025-02-03 | 1.400 | 1.400 | 1.285 | 1.285 | 1.285 | 60,199 |
| 2025-01-31 | 1.415 | 1.415 | 1.305 | 1.400 | 1.400 | 51,998 |
| 2025-01-30 | 1.570 | 1.570 | 1.300 | 1.415 | 1.415 | 189,699 |
| 2025-01-29 | 1.380 | 1.570 | 1.380 | 1.570 | 1.570 | 218,623 |
| 2025-01-28 | 1.380 | 1.410 | 1.380 | 1.380 | 1.380 | 29,774 |
| 2025-01-24 | 1.315 | 1.430 | 1.295 | 1.380 | 1.380 | 39,965 |
| 2025-01-23 | 1.280 | 1.305 | 1.280 | 1.305 | 1.305 | 29,581 |
| 2025-01-22 | 1.228 | 1.360 | 1.225 | 1.300 | 1.300 | 109,130 |
| 2025-01-21 | 1.185 | 1.238 | 1.185 | 1.205 | 1.205 | 50,723 |
| 2025-01-20 | 1.265 | 1.275 | 1.090 | 1.175 | 1.175 | 233,238 |
| 2025-01-17 | 1.480 | 1.480 | 1.315 | 1.330 | 1.330 | 91,806 |
| 2025-01-16 | 1.485 | 1.555 | 1.485 | 1.500 | 1.500 | 15,155 |
| 2025-01-15 | 1.520 | 1.520 | 1.450 | 1.500 | 1.500 | 14,650 |
| 2025-01-14 | 1.535 | 1.535 | 1.510 | 1.520 | 1.520 | 57,635 |
| 2025-01-13 | 1.520 | 1.600 | 1.520 | 1.530 | 1.530 | 35,089 |
| 2025-01-10 | 1.585 | 1.585 | 1.520 | 1.520 | 1.520 | 13,257 |
| 2025-01-09 | 1.510 | 1.585 | 1.510 | 1.585 | 1.585 | 13,135 |
| 2025-01-08 | 1.535 | 1.590 | 1.500 | 1.500 | 1.500 | 33,106 |
| 2025-01-07 | 1.575 | 1.575 | 1.465 | 1.550 | 1.550 | 91,428 |
| 2025-01-06 | 1.640 | 1.640 | 1.555 | 1.555 | 1.555 | 26,440 |
| 2025-01-03 | 1.540 | 1.630 | 1.540 | 1.613 | 1.613 | 115,888 |
| 2025-01-02 | 1.600 | 1.600 | 1.510 | 1.530 | 1.530 | 39,095 |
| 2024-12-31 | 1.580 | 1.600 | 1.550 | 1.595 | 1.595 | 9,858 |
| 2024-12-30 | 1.565 | 1.565 | 1.480 | 1.490 | 1.490 | 12,109 |
| 2024-12-27 | 1.440 | 1.560 | 1.440 | 1.555 | 1.555 | 19,564 |
| 2024-12-24 | 1.620 | 1.620 | 1.430 | 1.440 | 1.440 | 117,630 |
| 2024-12-23 | 1.690 | 1.690 | 1.600 | 1.620 | 1.620 | 21,320 |
| 2024-12-20 | 1.690 | 1.700 | 1.665 | 1.690 | 1.690 | 13,014 |
| 2024-12-19 | 1.690 | 1.750 | 1.680 | 1.690 | 1.690 | 22,350 |
| 2024-12-18 | 1.780 | 1.785 | 1.640 | 1.755 | 1.755 | 49,915 |
| 2024-12-17 | 1.840 | 1.840 | 1.710 | 1.780 | 1.780 | 139,205 |
| 2024-12-16 | 1.645 | 1.850 | 1.620 | 1.845 | 1.845 | 319,748 |
| 2024-12-13 | 1.600 | 1.640 | 1.590 | 1.625 | 1.625 | 64,788 |
| 2024-12-12 | 1.600 | 1.605 | 1.590 | 1.600 | 1.600 | 5,029 |
| 2024-12-11 | 1.620 | 1.655 | 1.600 | 1.600 | 1.600 | 113,598 |
| 2024-12-10 | 1.620 | 1.650 | 1.600 | 1.620 | 1.620 | 70,612 |
| 2024-12-09 | 1.575 | 1.665 | 1.575 | 1.620 | 1.620 | 113,414 |
| 2024-12-06 | 1.520 | 1.575 | 1.470 | 1.470 | 1.470 | 119,499 |
| 2024-12-05 | 1.665 | 1.680 | 1.460 | 1.510 | 1.510 | 209,019 |
| 2024-12-04 | 1.545 | 1.700 | 1.530 | 1.690 | 1.690 | 217,064 |
| 2024-12-03 | 1.460 | 1.600 | 1.460 | 1.545 | 1.545 | 122,362 |
| 2024-12-02 | 1.350 | 1.470 | 1.350 | 1.450 | 1.450 | 1,088,902 |
| 2024-11-29 | 1.385 | 1.385 | 1.320 | 1.320 | 1.320 | 21,637 |
| 2024-11-28 | 1.345 | 1.385 | 1.335 | 1.385 | 1.385 | 25,181 |
| 2024-11-27 | 1.320 | 1.320 | 1.300 | 1.310 | 1.310 | 2,552 |
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.