Beforepay Group Limited (ASX:B4P)
Australia · Delayed Price · Currency is AUD 2.000
-0.010 (-0.50%)
Aug 5, 2025, 12:12 PM AEST
Beforepay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | 0.60% | 3,979 |
| Jul 8, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 903,657 |
| Jul 7, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | -0.60% | 1,004,043 |
| Jul 4, 2025 | 1.65 | 1.71 | 1.65 | 1.67 | 1.67 | -0.60% | 23,539 |
| Jul 3, 2025 | 1.65 | 1.68 | 1.63 | 1.68 | 1.68 | - | 11,170 |
| Jul 2, 2025 | 1.65 | 1.75 | 1.64 | 1.68 | 1.68 | 3.70% | 34,391 |
| Jul 1, 2025 | 1.66 | 1.66 | 1.60 | 1.62 | 1.62 | -1.82% | 17,967 |
| Jun 30, 2025 | 1.64 | 1.65 | 1.55 | 1.65 | 1.65 | - | 87,590 |
| Jun 27, 2025 | 1.58 | 1.74 | 1.58 | 1.65 | 1.65 | 4.43% | 144,771 |
| Jun 26, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 15,149 |
| Jun 25, 2025 | 1.45 | 1.60 | 1.45 | 1.60 | 1.60 | 8.84% | 99,171 |
| Jun 24, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | 0.68% | 10,104 |
| Jun 23, 2025 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | -2.67% | 31,133 |
| Jun 20, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 881 |
| Jun 19, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 8 |
| Jun 18, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 283 |
| Jun 17, 2025 | 1.53 | 1.53 | 1.47 | 1.50 | 1.50 | 0.67% | 25,942 |
| Jun 16, 2025 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -5.70% | 19,838 |
| Jun 13, 2025 | 1.58 | 1.62 | 1.57 | 1.58 | 1.58 | 1.28% | 62,534 |
| Jun 12, 2025 | 1.58 | 1.58 | 1.53 | 1.56 | 1.56 | 2.63% | 34,113 |
| Jun 11, 2025 | 1.40 | 1.57 | 1.40 | 1.52 | 1.52 | 8.57% | 72,619 |
| Jun 10, 2025 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 3.70% | 5,268 |
| Jun 6, 2025 | 1.39 | 1.41 | 1.34 | 1.35 | 1.35 | -2.88% | 24,493 |
| Jun 5, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 1,000 |
| Jun 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 1,500 |
| Jun 3, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | 1.43% | 13,817 |
| Jun 2, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 5.26% | 81,987 |
| May 30, 2025 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -4.32% | 23,474 |
| May 29, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | - | 5,227 |
| May 28, 2025 | 1.44 | 1.50 | 1.39 | 1.39 | 1.39 | -2.11% | 12,343 |
| May 27, 2025 | 1.31 | 1.47 | 1.31 | 1.42 | 1.42 | 1.43% | 24,096 |