New Zealand markets close in 1 hour 54 minutes

Beforepay Group Limited (B4P.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5650+0.0450 (+8.65%)
As of 11:46AM AEST. Market open.
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20220.54500.56500.52000.56500.565010,205
12 Aug 20220.54000.54000.52000.52000.520075,413
11 Aug 20220.54000.54000.51000.54000.540048,096
10 Aug 20220.56500.57000.54500.54500.545046,015
09 Aug 20220.58500.59000.56500.57000.570036,748
08 Aug 20220.54500.58000.54500.58000.580043,374
05 Aug 20220.57000.58000.56500.56500.565014,014
04 Aug 20220.57500.57500.53000.54500.545043,040
03 Aug 20220.58500.58500.57500.58000.58007,037
02 Aug 20220.60000.60000.56000.58000.580017,724
01 Aug 20220.65000.69000.59000.59000.590088,586
29 Jul 20220.67000.75000.51000.64000.6400365,893
28 Jul 20220.63500.69000.60000.66000.6600469,384
27 Jul 20220.54000.59000.50000.59000.590084,571
26 Jul 20220.41000.54000.41000.54000.5400171,782
25 Jul 20220.39500.41000.38500.41000.4100172,703
22 Jul 20220.39000.40000.37500.39500.3950185,673
21 Jul 20220.36500.39000.36500.37500.375012,560
20 Jul 20220.36000.38000.36000.36500.365034,238
19 Jul 20220.36000.36000.36000.36000.3600554
18 Jul 20220.40000.40000.34000.34000.3400166,606
15 Jul 20220.37000.39500.37000.39000.390037,031
14 Jul 20220.38000.40000.35000.35000.350032,348
13 Jul 20220.35000.36000.34000.34000.34006,497
12 Jul 20220.34500.35000.34500.35000.350030,860
11 Jul 20220.36000.36000.34000.34000.340030,799
08 Jul 20220.32000.34500.31500.34500.3450107,879
07 Jul 20220.30000.31000.30000.31000.310040,303
06 Jul 20220.26000.31000.26000.27500.2750256,148
05 Jul 20220.25000.27000.25000.25000.2500104,011
04 Jul 20220.25000.26500.24500.26500.265054,860
01 Jul 20220.22500.25000.22500.25000.2500232,183
30 Jun 20220.25000.25000.22500.22500.2250124,150
29 Jun 20220.25500.28000.24000.24000.2400204,115
28 Jun 20220.26000.30500.26000.26500.2650111,029
27 Jun 20220.28000.29500.24500.26000.260087,198
24 Jun 20220.25000.29000.24000.28000.2800186,808
23 Jun 20220.24000.24000.23500.24000.240097,640
22 Jun 20220.24000.24000.21500.24000.240050,250
21 Jun 20220.25000.25000.24000.25000.2500362,853
20 Jun 20220.31500.31500.25500.27000.270061,481
17 Jun 20220.29000.30000.29000.29000.29002,167,711
16 Jun 20220.30000.31500.26000.28000.2800100,102
15 Jun 20220.30500.34000.28000.30000.3000244,668
14 Jun 20220.32500.35000.30000.32000.320032,638
10 Jun 20220.35000.35000.31000.32000.3200186,469
09 Jun 20220.37000.37000.36000.37000.370025,924
08 Jun 20220.38000.40000.36000.36000.360041,317
07 Jun 20220.41000.42500.38000.38000.380082,547
06 Jun 20220.43500.46500.40000.40500.4050116,686
03 Jun 20220.48500.48500.45000.48000.480051,699
02 Jun 20220.46500.50000.46000.47500.475077,863
01 Jun 20220.55000.55000.45500.45500.455073,352
31 May 20220.56000.56000.51000.51000.510029,314
30 May 20220.55000.55000.50500.55000.550053,366
27 May 20220.59500.64500.53000.53000.5300123,181
26 May 20220.47000.57000.47000.55500.5550223,957
25 May 20220.41000.46500.41000.46500.4650180,026
24 May 20220.39500.41000.39500.41000.410023,713
23 May 20220.43000.43000.42000.42000.420053,128
20 May 20220.41000.43000.41000.42000.420069,403
19 May 20220.45000.45000.41000.41000.410024,588
18 May 20220.41000.46000.41000.43000.430062,334
17 May 20220.40500.43000.40000.40000.400087,784
16 May 20220.44250.46000.39500.39500.3950153,387
13 May 20220.39000.43000.39000.43000.4300117,701
12 May 20220.39500.41500.35000.35000.3500206,387
11 May 20220.41500.41500.38000.41000.410087,311
10 May 20220.38500.42500.37000.40000.4000141,637
09 May 20220.41000.41000.38000.38000.3800126,153
06 May 20220.36000.40000.35000.40000.4000107,787
05 May 20220.33500.39000.33500.38000.3800250,198
04 May 20220.35000.35000.30000.34000.3400663,817
03 May 20220.41000.41000.36000.36000.3600233,039
02 May 20220.43000.43000.38500.40500.4050283,039
29 Apr 20220.46000.46000.40500.40500.4050442,510
28 Apr 20220.45000.47000.44000.46000.4600642,800
27 Apr 20220.46000.47000.43000.43500.4350328,509
26 Apr 20220.50000.50500.43500.49500.4950142,275
22 Apr 20220.50000.50000.46000.50000.500091,302
21 Apr 20220.48500.55500.48000.50000.500042,071
20 Apr 20220.54500.54500.48000.49500.4950121,397
19 Apr 20220.60000.60000.50000.52000.5200146,868
14 Apr 20220.55500.57000.55000.57000.5700166,098
13 Apr 20220.60000.60000.55000.56500.5650332,675
12 Apr 20220.62000.65000.58000.60000.600099,605
11 Apr 20220.66500.67000.62000.62000.6200105,506
08 Apr 20220.70000.70000.63000.63500.6350200,342
07 Apr 20220.70500.75000.68000.68000.680075,756
06 Apr 20220.77500.77500.69500.70000.7000120,972
05 Apr 20220.83500.83500.73000.77000.7700140,130
04 Apr 20220.87000.87000.81500.83500.835073,916
01 Apr 20220.86500.91000.86000.86000.860065,120
31 Mar 20220.90500.90500.85000.85000.850079,387
30 Mar 20220.88000.90500.86000.90500.905063,364
29 Mar 20220.88000.88000.88000.88000.88005,681
28 Mar 20220.87500.88500.86000.87000.870014,539
25 Mar 20220.88000.90500.85000.86000.860083,944
24 Mar 20220.85000.87500.82500.87500.8750282,133
23 Mar 20220.84500.88500.83500.87500.875042,704
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...