Beforepay Group Limited (B4P.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.6850

-0.0150

(-2.14%)

At close: 10:40AM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.6950	0.6950	0.6850	0.6850	0.6850	9,192
24 Apr 2024	0.6950	0.7100	0.6950	0.7000	0.7000	93,799
23 Apr 2024	0.6900	0.6950	0.6900	0.6950	0.6950	6,925
22 Apr 2024	0.6800	0.6950	0.6800	0.6950	0.6950	35,260
19 Apr 2024	0.6900	0.6900	0.6900	0.6900	0.6900	5,910
18 Apr 2024	0.6850	0.6850	0.6850	0.6850	0.6850	31,044
17 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
16 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,000
15 Apr 2024	0.6250	0.6250	0.6250	0.6250	0.6250	320
12 Apr 2024	0.6350	0.6600	0.6300	0.6300	0.6300	20,744
11 Apr 2024	0.6700	0.6700	0.6700	0.6700	0.6700	2,220
10 Apr 2024	0.6650	0.6650	0.6250	0.6600	0.6600	3,101
09 Apr 2024	0.6650	0.6650	0.6600	0.6600	0.6600	12,128
08 Apr 2024	0.6000	0.6600	0.6000	0.6600	0.6600	7,138
05 Apr 2024	0.6400	0.6400	0.6100	0.6200	0.6200	39,253
04 Apr 2024	0.7100	0.7100	0.6250	0.6400	0.6400	30,900
03 Apr 2024	0.7000	0.7100	0.6700	0.7050	0.7050	95,730
02 Apr 2024	0.7850	0.7900	0.7000	0.7000	0.7000	23,738
28 Mar 2024	0.6800	0.7700	0.6800	0.7700	0.7700	15,110
27 Mar 2024	0.6800	0.7000	0.6800	0.6800	0.6800	75,758
26 Mar 2024	0.7000	0.7000	0.6750	0.6800	0.6800	23,416
25 Mar 2024	0.7500	0.7500	0.6750	0.7300	0.7300	100,590
22 Mar 2024	0.7950	0.8150	0.7750	0.7750	0.7750	18,065
21 Mar 2024	0.7150	0.8050	0.6950	0.7750	0.7750	115,272
20 Mar 2024	0.7100	0.7200	0.6800	0.6800	0.6800	21,146
19 Mar 2024	0.6800	0.7150	0.6750	0.6900	0.6900	116,141
18 Mar 2024	0.6200	0.6500	0.6150	0.6450	0.6450	103,277
15 Mar 2024	0.6100	0.6100	0.5850	0.6000	0.6000	78,373
14 Mar 2024	0.5850	0.5850	0.5800	0.5850	0.5850	115,429
13 Mar 2024	0.5900	0.5900	0.5900	0.5900	0.5900	1,163
12 Mar 2024	0.5900	0.5900	0.5900	0.5900	0.5900	1,337
11 Mar 2024	0.6000	0.6000	0.5800	0.5900	0.5900	47,282
08 Mar 2024	0.6150	0.6200	0.6150	0.6150	0.6150	126,159
07 Mar 2024	0.6200	0.6300	0.6150	0.6150	0.6150	16,220
06 Mar 2024	0.6000	0.6150	0.6000	0.6150	0.6150	2,373
05 Mar 2024	0.6200	0.6200	0.6200	0.6200	0.6200	3,076
04 Mar 2024	0.5500	0.6400	0.5500	0.6200	0.6200	210,182
01 Mar 2024	0.5700	0.5700	0.5500	0.5500	0.5500	114,407
29 Feb 2024	0.6050	0.6050	0.5750	0.5800	0.5800	137,931
28 Feb 2024	0.6000	0.6000	0.5700	0.6000	0.6000	161,824
27 Feb 2024	0.5900	0.6100	0.5700	0.5700	0.5700	262,875
26 Feb 2024	0.4900	0.5750	0.4900	0.5750	0.5750	246,252
23 Feb 2024	0.5100	0.5100	0.5100	0.5100	0.5100	46,000
22 Feb 2024	0.4950	0.5000	0.4950	0.5000	0.5000	11,832
21 Feb 2024	0.4950	0.4950	0.4850	0.4850	0.4850	19,765
20 Feb 2024	0.4850	0.4850	0.4850	0.4850	0.4850	89,772
19 Feb 2024	0.4850	0.5000	0.4850	0.4850	0.4850	190,655
16 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
15 Feb 2024	0.4950	0.4950	0.4800	0.4800	0.4800	51,786
14 Feb 2024	0.4950	0.4950	0.4950	0.4950	0.4950	982
13 Feb 2024	0.4950	0.4950	0.4900	0.4900	0.4900	113
12 Feb 2024	0.5200	0.5200	0.4900	0.4900	0.4900	161,204
09 Feb 2024	0.5250	0.5350	0.5250	0.5350	0.5350	12,274
08 Feb 2024	0.5400	0.5450	0.5250	0.5250	0.5250	2,052,560
07 Feb 2024	0.5300	0.5300	0.5200	0.5200	0.5200	14,866
06 Feb 2024	0.5100	0.5300	0.5100	0.5300	0.5300	14,789
05 Feb 2024	0.4900	0.5100	0.4750	0.5100	0.5100	52,979
02 Feb 2024	0.4700	0.4900	0.4600	0.4900	0.4900	189,485
01 Feb 2024	0.4500	0.4550	0.4500	0.4500	0.4500	144,915
31 Jan 2024	0.4300	0.4500	0.4300	0.4500	0.4500	242,368
30 Jan 2024	0.4400	0.4400	0.4150	0.4150	0.4150	82,389
29 Jan 2024	0.4400	0.4400	0.4000	0.4400	0.4400	100,738
25 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,100
24 Jan 2024	0.4200	0.4300	0.4200	0.4200	0.4200	36,866
23 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
22 Jan 2024	0.4300	0.4400	0.4300	0.4400	0.4400	14,122
19 Jan 2024	0.4000	0.4300	0.3800	0.4300	0.4300	17,107
18 Jan 2024	0.4100	0.4100	0.4000	0.4000	0.4000	9,565
17 Jan 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,237
16 Jan 2024	0.4200	0.4200	0.4200	0.4200	0.4200	3,400
15 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,631
12 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,342
11 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
10 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
09 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
08 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	25,885
05 Jan 2024	0.4450	0.4450	0.4450	0.4450	0.4450	1,084
04 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
03 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	4,515
02 Jan 2024	0.4100	0.4650	0.4100	0.4650	0.4650	31,633
29 Dec 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
28 Dec 2023	0.4300	0.4300	0.4100	0.4100	0.4100	5,238
27 Dec 2023	0.4350	0.4350	0.4100	0.4100	0.4100	2,005
22 Dec 2023	0.4350	0.4350	0.4350	0.4350	0.4350	-
21 Dec 2023	0.4350	0.4350	0.4350	0.4350	0.4350	5,641
20 Dec 2023	0.4550	0.4550	0.4550	0.4550	0.4550	1,473
19 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4600	105,247
18 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4650	-
15 Dec 2023	0.4500	0.4650	0.4500	0.4650	0.4650	20,000
14 Dec 2023	0.4100	0.4550	0.3850	0.4500	0.4500	63,419
13 Dec 2023	0.4100	0.4100	0.4100	0.4100	0.4100	379
12 Dec 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
11 Dec 2023	0.4650	0.4650	0.4200	0.4400	0.4400	22,376
08 Dec 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
07 Dec 2023	0.4100	0.4400	0.4100	0.4300	0.4300	14,530
06 Dec 2023	0.4650	0.4650	0.4100	0.4100	0.4100	15,536
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5955+0.0005(+0.09%)

NZD/EUR0.5562+0.0022(+0.40%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.92+0.35(+0.42%)

Beforepay Group Limited (B4P.AX)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5955
+0.0005(+0.09%)

NZD/EUR
0.5562
+0.0022(+0.40%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.92
+0.35(+0.42%)