New Zealand markets open in 3 hours 54 minutes

Beforepay Group Limited (B4P.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.8600+0.0150 (+1.78%)
At close: 03:38PM AEST
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20240.86000.86000.86000.86000.860025,323
12 Sept 20240.84500.84500.84500.84500.8450-
11 Sept 20240.85500.87000.84500.84500.845056,204
10 Sept 20240.89500.92000.87000.87000.870044,642
09 Sept 20240.89000.90000.89000.89000.890041,690
06 Sept 20240.92000.95000.89000.89000.8900104,687
05 Sept 20240.90000.93500.88000.92000.920076,390
04 Sept 20240.94000.94000.86000.87500.875036,216
03 Sept 20240.87000.92000.87000.92000.920042,931
02 Sept 20240.81500.84000.81500.83500.835050,685
30 Aug 20240.78500.80000.78000.80000.800020,834
29 Aug 20240.74000.81000.74000.79000.7900121,470
28 Aug 20240.74500.75500.70500.74000.740087,241
27 Aug 20240.80000.82000.74000.76000.7600170,858
26 Aug 20240.79000.80000.76500.79500.795041,915
23 Aug 20240.76500.79000.76500.78000.780059,380
22 Aug 20240.75000.76500.74000.76500.765052,019
21 Aug 20240.74000.74000.74000.74000.7400303
20 Aug 20240.73000.77000.73000.74000.74006,727
19 Aug 20240.77500.77500.74000.74000.740033,298
16 Aug 20240.72000.80000.71000.77000.7700151,127
15 Aug 20240.64000.69500.64000.69500.695040,243
14 Aug 20240.63500.64000.63500.64000.64009,758
13 Aug 20240.62500.63000.62500.63000.630068,278
12 Aug 20240.60500.60500.60500.60500.605017,254
09 Aug 20240.59000.59500.59000.59500.595043,679
08 Aug 20240.60000.60000.58000.58500.5850142,352
07 Aug 20240.60000.60000.59500.59500.595025,337
06 Aug 20240.59500.60500.59000.60000.600030,081
05 Aug 20240.59500.60500.59500.60500.60504,667
02 Aug 20240.58500.58500.55500.56500.56506,714
01 Aug 20240.60000.61000.59750.61000.61006,502
31 Jul 20240.60500.61000.60500.61000.61009,618
30 Jul 20240.61000.61000.60500.60500.60504,507
29 Jul 20240.56500.67000.56500.62000.620069,205
26 Jul 20240.55000.56500.55000.56500.565070,940
25 Jul 20240.57500.57500.57500.57500.57505,610
24 Jul 20240.58000.58000.58000.58000.58009,258
23 Jul 20240.55000.56000.55000.56000.560027,625
22 Jul 20240.58000.58000.55000.55000.550076,570
19 Jul 20240.57000.58000.56500.58000.580051,156
18 Jul 20240.56000.56500.56000.56000.56006,049
17 Jul 20240.55000.56000.55000.56000.560033,791
16 Jul 20240.52000.54500.52000.54500.545033,817
15 Jul 20240.52000.52000.52000.52000.520032
12 Jul 20240.50000.52000.50000.52000.52004,669
11 Jul 20240.46000.46000.46000.46000.460032,689
10 Jul 20240.50500.50500.50000.50000.500020,000
09 Jul 20240.52000.52500.52000.52500.525016,160
08 Jul 20240.52500.52500.52500.52500.5250975
05 Jul 20240.53000.53000.52000.52000.520023,368
04 Jul 20240.52500.53000.52000.53000.530016,022
03 Jul 20240.48000.48500.48000.48000.480036,654
02 Jul 20240.50000.50000.49000.50000.500029,293
01 Jul 20240.53500.53500.53500.53500.5350-
28 Jun 20240.48000.53500.47500.53500.535040,878
27 Jun 20240.48000.49000.48000.48000.480036,769
26 Jun 20240.48000.48000.48000.48000.480018,550
25 Jun 20240.48000.48000.48000.48000.48004,000
24 Jun 20240.48500.48500.48000.48000.48006,245
21 Jun 20240.51000.51500.48000.48000.480068,257
20 Jun 20240.51500.51500.51000.51000.510077,559
19 Jun 20240.56000.56000.56000.56000.5600-
18 Jun 20240.56000.56000.56000.56000.560015,174
17 Jun 20240.56000.56000.56000.56000.56001,500
14 Jun 20240.57000.59000.57000.59000.5900900
13 Jun 20240.57000.57000.57000.57000.5700462
12 Jun 20240.59500.59500.59500.59500.5950-
11 Jun 20240.59500.59500.59500.59500.595070,000
07 Jun 20240.55000.59500.55000.59500.59502,881
06 Jun 20240.52000.56000.52000.53000.53002,500
05 Jun 20240.53000.53000.53000.53000.5300-
04 Jun 20240.50500.53000.50500.53000.53003,155
03 Jun 20240.50000.50000.50000.50000.5000-
31 May 20240.50000.50000.50000.50000.500057
30 May 20240.55000.55000.50000.50000.50009,760
29 May 20240.55000.55000.55000.55000.55002,323
28 May 20240.55000.55000.55000.55000.550019,575
27 May 20240.50000.50500.50000.50500.50504,237
24 May 20240.51500.51500.50000.50000.500033,670
23 May 20240.50000.51500.50000.51500.51501,650
22 May 20240.56000.56000.51000.51000.510017,390
21 May 20240.55000.55000.55000.55000.55008,136
20 May 20240.51000.56000.51000.55000.550026,683
17 May 20240.51000.51000.51000.51000.51001,006
16 May 20240.52500.53250.50500.51000.510037,506
15 May 20240.51000.51000.49500.49500.495031,308
14 May 20240.52000.52000.52000.52000.5200-
13 May 20240.52000.53000.52000.52000.52004,802
10 May 20240.50000.52000.50000.52000.520064,972
09 May 20240.51000.51000.51000.51000.51007,000
08 May 20240.52000.53000.51500.52000.520033,747
07 May 20240.56000.56000.51000.52000.520040,090
06 May 20240.51500.56000.51500.56000.560044,062
03 May 20240.58000.58000.56000.56000.560027,609
02 May 20240.60000.60000.60000.60000.6000625
01 May 20240.61000.61000.60000.60000.600010,625
30 Apr 20240.60000.61000.60000.61000.610085,291
29 Apr 20240.66000.66500.61500.61500.6150431,461
26 Apr 20240.69500.69500.68500.68500.68509,192
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...