Beforepay Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	1.300	1.345	1.295	1.300	1.300	106,627
2024-11-25	1.200	1.340	1.190	1.260	1.260	165,987
2024-11-22	1.178	1.200	1.165	1.170	1.170	10,632
2024-11-21	1.200	1.200	1.160	1.160	1.160	33,121
2024-11-20	1.200	1.220	1.200	1.220	1.220	33,750
2024-11-19	1.200	1.200	1.175	1.180	1.180	50,124
2024-11-18	1.210	1.210	1.180	1.200	1.200	9,113
2024-11-15	1.225	1.225	1.210	1.220	1.220	24,309
2024-11-14	1.180	1.235	1.175	1.208	1.208	57,330
2024-11-13	1.200	1.200	1.150	1.150	1.150	46,804
2024-11-12	1.165	1.200	1.140	1.200	1.200	15,517
2024-11-11	1.235	1.250	1.130	1.130	1.130	18,430
2024-11-08	1.250	1.300	1.205	1.205	1.205	39,691
2024-11-07	1.200	1.275	1.200	1.205	1.205	48,610
2024-11-06	1.300	1.300	1.130	1.190	1.190	117,529
2024-11-05	1.340	1.340	1.285	1.300	1.300	77,310
2024-11-04	1.260	1.385	1.260	1.350	1.350	103,999
2024-11-01	1.180	1.250	1.180	1.250	1.250	107,166
2024-10-31	1.120	1.120	1.100	1.100	1.100	7,537
2024-10-30	1.080	1.130	1.080	1.110	1.110	11,885
2024-10-29	1.250	1.250	1.050	1.050	1.050	123,083
2024-10-28	1.150	1.250	1.150	1.250	1.250	161,596
2024-10-25	1.065	1.150	1.065	1.150	1.150	83,620
2024-10-24	1.010	1.100	1.010	1.050	1.050	134,886
2024-10-23	0.910	1.050	0.910	0.980	0.980	124,190
2024-10-22	0.840	0.975	0.840	0.910	0.910	91,510
2024-10-21	0.805	0.840	0.780	0.840	0.840	66,180
2024-10-18	0.815	0.830	0.780	0.805	0.805	79,528
2024-10-17	0.835	0.845	0.820	0.835	0.835	65,945
2024-10-16	0.850	0.870	0.845	0.845	0.845	21,053
2024-10-15	0.895	0.895	0.870	0.870	0.870	30,863
2024-10-14	0.895	0.895	0.890	0.895	0.895	1,161
2024-10-11	0.885	0.890	0.880	0.890	0.890	9,176
2024-10-10	0.900	0.910	0.880	0.880	0.880	16,159
2024-10-09	0.900	0.910	0.895	0.910	0.910	29,893
2024-10-08	0.915	0.915	0.890	0.895	0.895	43,467
2024-10-07	0.915	0.920	0.915	0.920	0.920	2,286
2024-10-04	0.910	0.915	0.870	0.910	0.910	43,441
2024-10-03	0.935	0.940	0.905	0.925	0.925	23,271
2024-10-02	0.925	0.925	0.925	0.925	0.925	0
2024-10-01	0.935	0.940	0.905	0.925	0.925	41,743
2024-09-30	0.870	0.935	0.870	0.935	0.935	15,121
2024-09-27	0.920	0.940	0.910	0.920	0.920	59,984
2024-09-26	0.920	0.920	0.900	0.905	0.905	11,963
2024-09-25	0.920	0.920	0.900	0.920	0.920	12,616
2024-09-24	0.895	0.940	0.895	0.940	0.940	63,176
2024-09-23	0.930	0.930	0.870	0.875	0.875	9,021
2024-09-20	0.930	0.940	0.900	0.940	0.940	33,469
2024-09-19	0.890	0.910	0.865	0.880	0.880	18,891
2024-09-18	0.920	0.920	0.865	0.895	0.895	13,673
2024-09-17	0.860	0.920	0.860	0.920	0.920	22,836
2024-09-16	0.860	0.860	0.840	0.860	0.860	69,663
2024-09-13	0.860	0.860	0.860	0.860	0.860	25,323
2024-09-12	0.845	0.845	0.845	0.845	0.845	0
2024-09-11	0.855	0.870	0.845	0.845	0.845	56,204
2024-09-10	0.895	0.920	0.870	0.870	0.870	44,642
2024-09-09	0.890	0.900	0.890	0.890	0.890	41,690
2024-09-06	0.920	0.950	0.890	0.890	0.890	104,687
2024-09-05	0.900	0.935	0.880	0.920	0.920	76,390
2024-09-04	0.940	0.940	0.860	0.875	0.875	36,216

← NewerPage 9 of 21 · 1,205 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.