Beforepay Group Limited (ASX:B4P)
Australia · Delayed Price · Currency is AUD 2.100
+0.010 (0.48%)
Sep 18, 2025, 4:10 PM AEST
Beforepay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.05 | 2.12 | 2.05 | 2.09 | 2.09 | 1.46% | 35,470 |
| Sep 16, 2025 | 2.10 | 2.12 | 2.05 | 2.06 | 2.06 | -1.44% | 33,676 |
| Sep 15, 2025 | 2.14 | 2.14 | 2.08 | 2.09 | 2.09 | -2.34% | 46,039 |
| Sep 12, 2025 | 2.10 | 2.19 | 2.10 | 2.14 | 2.14 | 1.42% | 3,912 |
| Sep 11, 2025 | 2.18 | 2.20 | 2.11 | 2.11 | 2.11 | -0.94% | 17,179 |
| Sep 10, 2025 | 2.14 | 2.19 | 2.13 | 2.13 | 2.13 | -2.29% | 14,569 |
| Sep 9, 2025 | 2.14 | 2.19 | 2.11 | 2.18 | 2.18 | 0.93% | 2,327 |
| Sep 8, 2025 | 2.16 | 2.20 | 2.16 | 2.16 | 2.16 | - | 29,957 |
| Sep 5, 2025 | 2.14 | 2.16 | 2.08 | 2.16 | 2.16 | 1.89% | 55,899 |
| Sep 4, 2025 | 2.10 | 2.15 | 2.08 | 2.12 | 2.12 | - | 34,969 |
| Sep 3, 2025 | 2.00 | 2.12 | 2.00 | 2.12 | 2.12 | 2.91% | 79,425 |
| Sep 2, 2025 | 1.97 | 2.10 | 1.95 | 2.06 | 2.06 | 4.57% | 59,058 |
| Sep 1, 2025 | 1.95 | 2.00 | 1.95 | 1.97 | 1.97 | 1.03% | 12,141 |
| Aug 29, 2025 | 2.02 | 2.02 | 1.94 | 1.95 | 1.95 | -3.47% | 15,289 |
| Aug 28, 2025 | 1.99 | 2.03 | 1.99 | 2.02 | 2.02 | 1.00% | 26,640 |
| Aug 27, 2025 | 2.09 | 2.12 | 1.93 | 2.00 | 2.00 | -3.85% | 71,856 |
| Aug 26, 2025 | 2.10 | 2.20 | 2.01 | 2.08 | 2.08 | 1.46% | 280,605 |
| Aug 25, 2025 | 1.90 | 2.05 | 1.86 | 2.05 | 2.05 | 7.89% | 158,217 |
| Aug 22, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 4.40% | 34,076 |
| Aug 21, 2025 | 1.80 | 1.88 | 1.80 | 1.82 | 1.82 | -2.67% | 18,507 |
| Aug 20, 2025 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | -1.06% | 142 |
| Aug 19, 2025 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 1.61% | 32,416 |
| Aug 18, 2025 | 1.70 | 1.86 | 1.68 | 1.86 | 1.86 | 7.51% | 84,813 |
| Aug 15, 2025 | 1.78 | 1.78 | 1.68 | 1.73 | 1.73 | -2.26% | 99,697 |
| Aug 14, 2025 | 1.89 | 1.89 | 1.75 | 1.77 | 1.77 | -6.35% | 89,936 |
| Aug 13, 2025 | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -3.57% | 14,760 |
| Aug 12, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.51% | 14,411 |
| Aug 11, 2025 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -0.51% | 29,812 |
| Aug 8, 2025 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | -2.00% | 16,710 |
| Aug 7, 2025 | 2.00 | 2.00 | 1.96 | 2.00 | 2.00 | - | 32,790 |
| Aug 6, 2025 | 1.98 | 2.00 | 1.90 | 2.00 | 2.00 | - | 51,668 |
| Aug 5, 2025 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -0.50% | 34,214 |
| Aug 4, 2025 | 2.10 | 2.11 | 1.97 | 2.01 | 2.01 | -1.47% | 66,012 |
| Aug 1, 2025 | 2.09 | 2.10 | 2.02 | 2.04 | 2.04 | -0.97% | 67,336 |
| Jul 31, 2025 | 2.10 | 2.15 | 1.98 | 2.06 | 2.06 | -4.19% | 60,469 |
| Jul 30, 2025 | 2.20 | 2.20 | 1.98 | 2.15 | 2.15 | - | 225,761 |
| Jul 29, 2025 | 1.66 | 2.37 | 1.66 | 2.15 | 2.15 | 30.30% | 207,453 |
| Jul 28, 2025 | 1.64 | 1.71 | 1.64 | 1.65 | 1.65 | 0.61% | 48,270 |
| Jul 25, 2025 | 1.68 | 1.68 | 1.54 | 1.64 | 1.64 | -3.53% | 114,401 |
| Jul 24, 2025 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | - | 22,114 |
| Jul 23, 2025 | 1.72 | 1.74 | 1.68 | 1.70 | 1.70 | -2.30% | 10,061 |
| Jul 22, 2025 | 1.67 | 1.74 | 1.65 | 1.74 | 1.74 | 5.45% | 11,929 |
| Jul 21, 2025 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | 1.23% | 14,500 |
| Jul 18, 2025 | 1.67 | 1.67 | 1.61 | 1.63 | 1.63 | -0.61% | 29,244 |
| Jul 17, 2025 | 1.71 | 1.71 | 1.62 | 1.64 | 1.64 | -5.20% | 39,014 |
| Jul 16, 2025 | 1.77 | 1.77 | 1.68 | 1.73 | 1.73 | -1.70% | 36,925 |
| Jul 15, 2025 | 1.78 | 1.78 | 1.72 | 1.76 | 1.76 | 1.15% | 33,740 |
| Jul 14, 2025 | 1.72 | 1.75 | 1.68 | 1.74 | 1.74 | 3.57% | 48,908 |
| Jul 11, 2025 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | 0.60% | 13,249 |
| Jul 10, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 5,512 |