New Zealand markets open in 4 hours 46 minutes

Beforepay Group Limited (B4P.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4350-0.0350 (-7.45%)
At close: 03:58PM AEDT
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.46500.47500.38000.43500.4350105,150
07 Dec 20220.46500.47500.38000.43500.4350105,150
06 Dec 20220.48000.48000.45750.47000.470056,781
05 Dec 20220.49500.49500.44000.49500.49502,178,340
02 Dec 20220.43500.50000.43500.50000.500020,328
01 Dec 20220.40500.46000.40500.43500.435081,191
30 Nov 20220.40500.40500.40000.40000.400048,792
29 Nov 20220.38500.41500.38500.40500.405039,892
28 Nov 20220.40000.41000.37500.40000.400085,868
25 Nov 20220.38000.38000.38000.38000.38006,736
24 Nov 20220.37500.37500.37500.37500.37506,000
23 Nov 20220.41000.41000.41000.41000.41002,300
22 Nov 20220.37000.40000.37000.40000.4000124,786
21 Nov 20220.35500.35500.35500.35500.3550277
18 Nov 20220.34500.38000.34000.35000.350038,478
17 Nov 20220.37000.37500.34500.34500.3450179,903
16 Nov 20220.38500.39000.37000.37500.375059,617
15 Nov 20220.37500.37500.37500.37500.3750-
14 Nov 20220.37500.37500.35500.37500.375020,013
11 Nov 20220.35500.40500.35500.40500.405066,338
10 Nov 20220.37000.37000.36000.36000.360015,500
09 Nov 20220.40500.40500.40500.40500.4050-
08 Nov 20220.37000.40500.37000.40500.405054,000
07 Nov 20220.38000.38000.35000.35000.350095,696
04 Nov 20220.37500.37500.37000.37500.37502,893
03 Nov 20220.41000.41250.39000.39000.390020,035
02 Nov 20220.39000.40500.39000.40500.405050,000
01 Nov 20220.38000.39000.38000.39000.3900106,773
31 Oct 20220.39000.39000.37500.38000.38009,330
28 Oct 20220.36000.39000.36000.39000.39001,779
27 Oct 20220.36500.36500.36500.36500.36502,797
26 Oct 20220.37000.37000.35500.36500.365038,343
25 Oct 20220.40000.42000.37000.37000.3700149,362
24 Oct 20220.37500.37500.37500.37500.37502,548
21 Oct 20220.37000.38000.37000.37000.370015,500
20 Oct 20220.36500.36500.36500.36500.36509,270
19 Oct 20220.35500.36500.35500.36500.365021,692
18 Oct 20220.32500.34500.31500.34500.3450696,900
17 Oct 20220.32500.33000.28000.32500.3250124,241
14 Oct 20220.39500.39500.33500.35000.350023,571
13 Oct 20220.37000.39500.37000.39500.395038,029
12 Oct 20220.38000.38000.35000.35000.350022,199
11 Oct 20220.41000.41000.41000.41000.4100100
10 Oct 20220.39000.40000.38000.38000.380017,150
07 Oct 20220.35500.38000.35500.38000.38001,335
06 Oct 20220.41500.42000.38000.38000.3800168,830
05 Oct 20220.41500.41500.41500.41500.4150-
04 Oct 20220.42000.42000.41500.41500.415012,980
03 Oct 20220.45000.45000.44000.44000.44002,390
30 Sept 20220.44000.44000.44000.44000.4400325
29 Sept 20220.47000.47000.44000.44000.44003,202
28 Sept 20220.45000.45000.44000.44000.440010,255
27 Sept 20220.44000.44000.44000.44000.4400173
26 Sept 20220.44500.46500.44000.44000.440066,127
23 Sept 20220.44500.46500.44500.45500.455027,818
21 Sept 20220.52000.52000.47500.47500.47507,123
20 Sept 20220.52500.53000.50000.51000.510095,570
19 Sept 20220.46500.51000.46500.50500.505030,744
16 Sept 20220.46500.46500.46500.46500.46501,652
15 Sept 20220.46500.46500.45500.45500.4550238
14 Sept 20220.43000.45500.43000.45500.45506,384
13 Sept 20220.47500.47500.42500.42500.4250124,872
12 Sept 20220.48000.48000.45500.48000.48007,895
09 Sept 20220.46500.48500.46500.48000.4800112,677
08 Sept 20220.45500.45500.42500.43500.4350264,359
07 Sept 20220.46000.46000.45500.45500.455024,879
06 Sept 20220.44000.47500.44000.45500.455012,522
05 Sept 20220.49000.49000.44250.45000.4500142,782
02 Sept 20220.50000.50000.49000.49000.49001,352
01 Sept 20220.52000.53000.48000.48000.4800112,601
31 Aug 20220.55000.55000.52000.53000.530072,344
30 Aug 20220.51500.56500.51500.56500.565052,131
29 Aug 20220.52500.53000.50000.51500.5150122,751
26 Aug 20220.51500.51500.50000.51000.510018,500
25 Aug 20220.51000.52500.50500.51500.515044,207
24 Aug 20220.51000.52000.51000.51000.510054,296
23 Aug 20220.52500.53000.51000.51000.510016,445
22 Aug 20220.55500.55500.52000.53500.535011,821
19 Aug 20220.50000.54000.50000.53000.53003,235
18 Aug 20220.49000.51000.49000.49500.495087,547
17 Aug 20220.56500.56500.49500.49500.4950134,783
16 Aug 20220.59500.60000.57000.57000.570060,554
15 Aug 20220.54500.57000.52000.57000.570040,839
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...