Australia markets closed

Beforepay Group Limited (B4P.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7700+0.0900 (+13.24%)
At close: 02:31PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.70000.77000.68000.77000.770015,110
27 Mar 20240.68000.77000.68000.77000.770015,110
26 Mar 20240.68000.70000.68000.68000.680075,758
25 Mar 20240.70000.70000.67500.68000.680023,416
24 Mar 20240.75000.75000.67500.73000.7300100,590
21 Mar 20240.79500.81500.77500.77500.775018,065
20 Mar 20240.71500.80500.69500.77500.7750115,272
19 Mar 20240.71000.72000.68000.68000.680021,146
18 Mar 20240.68000.71500.67500.69000.6900116,141
17 Mar 20240.62000.65000.61500.64500.6450103,277
14 Mar 20240.61000.61000.58500.60000.600078,373
13 Mar 20240.58500.58500.58000.58500.5850115,429
12 Mar 20240.59000.59000.59000.59000.59001,163
11 Mar 20240.59000.59000.59000.59000.59001,337
10 Mar 20240.60000.60000.58000.59000.590047,282
07 Mar 20240.61500.62000.61500.61500.6150126,159
06 Mar 20240.62000.63000.61500.61500.615016,220
05 Mar 20240.60000.61500.60000.61500.61502,373
04 Mar 20240.62000.62000.62000.62000.62003,076
03 Mar 20240.55000.64000.55000.62000.6200210,182
29 Feb 20240.57000.57000.55000.55000.5500114,407
28 Feb 20240.60500.60500.57500.58000.5800137,931
27 Feb 20240.60000.60000.57000.60000.6000161,824
26 Feb 20240.59000.61000.57000.57000.5700262,875
25 Feb 20240.49000.57500.49000.57500.5750246,252
22 Feb 20240.51000.51000.51000.51000.510046,000
21 Feb 20240.49500.50000.49500.50000.500011,832
20 Feb 20240.49500.49500.48500.48500.485019,765
19 Feb 20240.48500.48500.48500.48500.485089,772
18 Feb 20240.48500.50000.48500.48500.4850190,655
15 Feb 20240.48000.48000.48000.48000.4800-
14 Feb 20240.49500.49500.48000.48000.480051,786
13 Feb 20240.49500.49500.49500.49500.4950982
12 Feb 20240.49500.49500.49000.49000.4900113
11 Feb 20240.52000.52000.49000.49000.4900161,204
08 Feb 20240.52500.53500.52500.53500.535012,274
07 Feb 20240.54000.54500.52500.52500.52502,052,560
06 Feb 20240.53000.53000.52000.52000.520014,866
05 Feb 20240.51000.53000.51000.53000.530014,789
04 Feb 20240.49000.51000.47500.51000.510052,979
01 Feb 20240.47000.49000.46000.49000.4900189,485
31 Jan 20240.45000.45500.45000.45000.4500144,915
30 Jan 20240.43000.45000.43000.45000.4500242,368
29 Jan 20240.44000.44000.41500.41500.415082,389
28 Jan 20240.44000.44000.40000.44000.4400100,738
24 Jan 20240.44000.44000.44000.44000.44001,100
23 Jan 20240.42000.43000.42000.42000.420036,866
22 Jan 20240.44000.44000.44000.44000.4400-
21 Jan 20240.43000.44000.43000.44000.440014,122
18 Jan 20240.40000.43000.38000.43000.430017,107
17 Jan 20240.41000.41000.40000.40000.40009,565
16 Jan 20240.42000.42000.42000.42000.42001,237
15 Jan 20240.42000.42000.42000.42000.42003,400
14 Jan 20240.44000.44000.44000.44000.44001,631
11 Jan 20240.40000.40000.40000.40000.40001,342
10 Jan 20240.44000.44000.44000.44000.4400-
09 Jan 20240.44000.44000.44000.44000.4400-
08 Jan 20240.44000.44000.44000.44000.4400-
07 Jan 20240.44000.44000.44000.44000.440025,885
04 Jan 20240.44500.44500.44500.44500.44501,084
03 Jan 20240.46000.46000.46000.46000.4600-
02 Jan 20240.46000.46000.46000.46000.46004,515
01 Jan 20240.41000.46500.41000.46500.465031,633
28 Dec 20230.41000.41000.41000.41000.4100-
27 Dec 20230.43000.43000.41000.41000.41005,238
26 Dec 20230.43500.43500.41000.41000.41002,005
21 Dec 20230.43500.43500.43500.43500.4350-
20 Dec 20230.43500.43500.43500.43500.43505,641
19 Dec 20230.45500.45500.45500.45500.45501,473
18 Dec 20230.46000.46000.46000.46000.4600105,247
17 Dec 20230.46500.46500.46500.46500.4650-
14 Dec 20230.45000.46500.45000.46500.465020,000
13 Dec 20230.41000.45500.38500.45000.450063,419
12 Dec 20230.41000.41000.41000.41000.4100379
11 Dec 20230.44000.44000.44000.44000.4400-
10 Dec 20230.46500.46500.42000.44000.440022,376
07 Dec 20230.43000.43000.43000.43000.4300-
06 Dec 20230.41000.44000.41000.43000.430014,530
05 Dec 20230.46500.46500.41000.41000.410015,536
04 Dec 20230.48500.49000.46500.46500.46505,785
03 Dec 20230.48500.48500.48500.48500.4850-
30 Nov 20230.48500.48500.48500.48500.485021
29 Nov 20230.49000.49000.49000.49000.49001,000
28 Nov 20230.50000.50000.50000.50000.5000-
27 Nov 20230.50000.50000.50000.50000.5000-
26 Nov 20230.52500.52500.50000.50000.50008,368
23 Nov 20230.53000.53000.53000.53000.5300-
22 Nov 20230.53000.53000.53000.53000.5300705
21 Nov 20230.52750.53500.52750.53500.53502,601
20 Nov 20230.48000.49000.48000.49000.490013,793
19 Nov 20230.47000.47000.45000.45000.45001,658
16 Nov 20230.52000.52000.49000.49000.49001,429
15 Nov 20230.49000.49000.49000.49000.4900-
14 Nov 20230.53500.53500.49000.49000.49006,549
13 Nov 20230.54500.54500.51000.52500.525046,301
12 Nov 20230.50500.52500.50000.52000.520026,047
09 Nov 20230.59500.60000.50000.50000.500010,476
08 Nov 20230.60000.60000.60000.60000.6000800
07 Nov 20230.60000.60000.60000.60000.60008,579
06 Nov 20230.55500.60000.55500.60000.600011,175
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...