Beforepay Group Limited (B4P.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4650

0.0000

(0.00%)

As of 10:58AM AEDT. Market open.

Time period:

06 Dec 2022 - 06 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4650	10,000
05 Dec 2023	0.4850	0.4900	0.4650	0.4650	0.4650	5,785
04 Dec 2023	0.4850	0.4850	0.4850	0.4850	0.4850	-
01 Dec 2023	0.4850	0.4850	0.4850	0.4850	0.4850	21
30 Nov 2023	0.4900	0.4900	0.4900	0.4900	0.4900	1,000
29 Nov 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
28 Nov 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
27 Nov 2023	0.5250	0.5250	0.5000	0.5000	0.5000	8,368
24 Nov 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
23 Nov 2023	0.5300	0.5300	0.5300	0.5300	0.5300	705
22 Nov 2023	0.5275	0.5350	0.5275	0.5350	0.5350	2,601
21 Nov 2023	0.4800	0.4900	0.4800	0.4900	0.4900	13,793
20 Nov 2023	0.4700	0.4700	0.4500	0.4500	0.4500	1,658
17 Nov 2023	0.5200	0.5200	0.4900	0.4900	0.4900	1,429
16 Nov 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
15 Nov 2023	0.5350	0.5350	0.4900	0.4900	0.4900	6,549
14 Nov 2023	0.5450	0.5450	0.5100	0.5250	0.5250	46,301
13 Nov 2023	0.5050	0.5250	0.5000	0.5200	0.5200	26,047
10 Nov 2023	0.5950	0.6000	0.5000	0.5000	0.5000	10,476
09 Nov 2023	0.6000	0.6000	0.6000	0.6000	0.6000	800
08 Nov 2023	0.6000	0.6000	0.6000	0.6000	0.6000	8,579
07 Nov 2023	0.5550	0.6000	0.5550	0.6000	0.6000	11,175
06 Nov 2023	0.6300	0.6300	0.6000	0.6000	0.6000	9,197
03 Nov 2023	0.6200	0.6250	0.6100	0.6250	0.6250	18,610
02 Nov 2023	0.6300	0.6300	0.5600	0.6200	0.6200	5,444
01 Nov 2023	0.6300	0.6300	0.5850	0.6300	0.6300	7,559
31 Oct 2023	0.5100	0.6450	0.5100	0.6300	0.6300	80,158
30 Oct 2023	0.4550	0.5000	0.4550	0.5000	0.5000	118,500
27 Oct 2023	0.4350	0.4350	0.4350	0.4350	0.4350	2,322
26 Oct 2023	0.4300	0.4300	0.4250	0.4250	0.4250	41,769
25 Oct 2023	0.4600	0.4600	0.4400	0.4400	0.4400	59,883
24 Oct 2023	0.4600	0.4600	0.4600	0.4600	0.4600	800
23 Oct 2023	0.4400	0.4600	0.4400	0.4600	0.4600	12,705
20 Oct 2023	0.4300	0.4300	0.4250	0.4250	0.4250	3,298
19 Oct 2023	0.4300	0.4300	0.4300	0.4300	0.4300	21,857
18 Oct 2023	0.4250	0.4250	0.4250	0.4250	0.4250	1,876
17 Oct 2023	0.4500	0.4500	0.4500	0.4500	0.4500	420
16 Oct 2023	0.4250	0.4500	0.4250	0.4300	0.4300	99,130
13 Oct 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
12 Oct 2023	0.4250	0.4250	0.4250	0.4250	0.4250	590
11 Oct 2023	0.4250	0.4300	0.4250	0.4250	0.4250	35,103
10 Oct 2023	0.4300	0.4450	0.4200	0.4200	0.4200	40,797
09 Oct 2023	0.4600	0.4600	0.4600	0.4600	0.4600	343
06 Oct 2023	0.4400	0.4400	0.4400	0.4400	0.4400	950
05 Oct 2023	0.4000	0.4550	0.4000	0.4550	0.4550	14,617
04 Oct 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
03 Oct 2023	0.3750	0.3750	0.3750	0.3750	0.3750	7,693
02 Oct 2023	0.4000	0.4000	0.3700	0.3750	0.3750	20,512
29 Sept 2023	0.3650	0.3650	0.3650	0.3650	0.3650	-
28 Sept 2023	0.3650	0.3650	0.3650	0.3650	0.3650	-
27 Sept 2023	0.3700	0.3700	0.3650	0.3650	0.3650	3,850
26 Sept 2023	0.4200	0.4200	0.3950	0.3950	0.3950	24,794
25 Sept 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
22 Sept 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
21 Sept 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
20 Sept 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
19 Sept 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
18 Sept 2023	0.4200	0.4200	0.4200	0.4200	0.4200	483
15 Sept 2023	0.4300	0.4300	0.4300	0.4300	0.4300	11,000
14 Sept 2023	0.4050	0.4050	0.4050	0.4050	0.4050	-
13 Sept 2023	0.4100	0.4100	0.4050	0.4050	0.4050	40,081
12 Sept 2023	0.4100	0.4100	0.4050	0.4050	0.4050	152,658
11 Sept 2023	0.4250	0.4250	0.4100	0.4100	0.4100	12,098
08 Sept 2023	0.4450	0.4450	0.4250	0.4300	0.4300	17,417
07 Sept 2023	0.4850	0.4850	0.4350	0.4450	0.4450	23,317
06 Sept 2023	0.4850	0.4850	0.4850	0.4850	0.4850	2,000
05 Sept 2023	0.4600	0.4600	0.4500	0.4500	0.4500	6,895
04 Sept 2023	0.4600	0.4600	0.4600	0.4600	0.4600	183
01 Sept 2023	0.4750	0.4750	0.4750	0.4750	0.4750	-
31 Aug 2023	0.4550	0.4800	0.4550	0.4750	0.4750	92,024
30 Aug 2023	0.4350	0.4600	0.4350	0.4450	0.4450	19,892
29 Aug 2023	0.4350	0.4350	0.4350	0.4350	0.4350	-
28 Aug 2023	0.4800	0.4800	0.4350	0.4350	0.4350	7,188
25 Aug 2023	0.4575	0.4800	0.4575	0.4800	0.4800	30,596
24 Aug 2023	0.4400	0.4400	0.4400	0.4400	0.4400	500
23 Aug 2023	0.4200	0.4200	0.4100	0.4100	0.4100	1,071
22 Aug 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
21 Aug 2023	0.4800	0.4800	0.4000	0.4000	0.4000	41,956
18 Aug 2023	0.5000	0.5000	0.4800	0.4800	0.4800	40,503
17 Aug 2023	0.4900	0.4900	0.4900	0.4900	0.4900	1,411
16 Aug 2023	0.4900	0.4900	0.4800	0.4800	0.4800	11,688
15 Aug 2023	0.4850	0.4850	0.4850	0.4850	0.4850	2,922
14 Aug 2023	0.5000	0.5150	0.5000	0.5150	0.5150	13,944
11 Aug 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
10 Aug 2023	0.5000	0.5000	0.5000	0.5000	0.5000	37,208
09 Aug 2023	0.4950	0.5000	0.4950	0.5000	0.5000	8,000
08 Aug 2023	0.5050	0.5050	0.4950	0.4950	0.4950	8,287
07 Aug 2023	0.5000	0.5050	0.5000	0.5050	0.5050	24,483
04 Aug 2023	0.5100	0.5100	0.4850	0.5050	0.5050	88,865
03 Aug 2023	0.5000	0.5000	0.5000	0.5000	0.5000	5,000
02 Aug 2023	0.5050	0.5050	0.4950	0.5000	0.5000	12,150
01 Aug 2023	0.5150	0.5150	0.5000	0.5000	0.5000	42,165
31 Jul 2023	0.5750	0.5750	0.5300	0.5300	0.5300	4,884
28 Jul 2023	0.5300	0.5700	0.5300	0.5500	0.5500	12,645
27 Jul 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
26 Jul 2023	0.5100	0.5100	0.4750	0.4800	0.4800	68,881
25 Jul 2023	0.5100	0.5100	0.5100	0.5100	0.5100	5,948
24 Jul 2023	0.5100	0.5100	0.5100	0.5100	0.5100	500
21 Jul 2023	0.5250	0.5300	0.5100	0.5100	0.5100	18,682
20 Jul 2023	0.5300	0.5300	0.5100	0.5100	0.5100	23,618
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,362.32+5.33(+0.05%)

NZD/USD0.6142+0.0010(+0.17%)

NZD/EUR0.5685+0.0012(+0.21%)

ALL ORDS7,328.10+58.30(+0.80%)

ASX 2007,121.80+60.20(+0.85%)

OIL72.18-0.14(-0.19%)

Beforepay Group Limited (B4P.AX)

NZX 50
11,362.32
+5.33(+0.05%)

NZD/USD
0.6142
+0.0010(+0.17%)

NZD/EUR
0.5685
+0.0012(+0.21%)

ALL ORDS
7,328.10
+58.30(+0.80%)

ASX 200
7,121.80
+60.20(+0.85%)

OIL
72.18
-0.14(-0.19%)