Beforepay Group Limited (ASX:B4P)
Australia · Delayed Price · Currency is AUD 1.425
+0.135 (10.47%)
Apr 8, 2026, 2:15 PM AEST
Beforepay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.43 | 1.43 | 1.29 | 1.29 | 1.29 | -9.47% | 31,386 |
| Apr 2, 2026 | 1.53 | 1.53 | 1.31 | 1.43 | 1.43 | -6.86% | 30,175 |
| Apr 1, 2026 | 1.55 | 1.55 | 1.44 | 1.53 | 1.53 | 6.62% | 53,391 |
| Mar 31, 2026 | 1.25 | 1.44 | 1.25 | 1.44 | 1.44 | 11.24% | 11,898 |
| Mar 30, 2026 | 1.28 | 1.33 | 1.20 | 1.29 | 1.29 | -5.84% | 32,317 |
| Mar 26, 2026 | 1.48 | 1.48 | 1.21 | 1.37 | 1.37 | -6.16% | 47,044 |
| Mar 25, 2026 | 1.50 | 1.52 | 1.44 | 1.46 | 1.46 | 1.04% | 16,030 |
| Mar 24, 2026 | 1.52 | 1.52 | 1.39 | 1.45 | 1.45 | -1.03% | 89,582 |
| Mar 23, 2026 | 1.46 | 1.55 | 1.43 | 1.46 | 1.46 | 5.42% | 12,942 |
| Mar 20, 2026 | 1.55 | 1.55 | 1.39 | 1.39 | 1.39 | -12.62% | 35,434 |
| Mar 19, 2026 | 1.60 | 1.60 | 1.49 | 1.59 | 1.59 | -0.94% | 30,619 |
| Mar 18, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -2.44% | 7,819 |
| Mar 17, 2026 | 1.65 | 1.65 | 1.54 | 1.64 | 1.64 | -0.30% | 16,110 |
| Mar 16, 2026 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | 0.92% | 33,320 |
| Mar 13, 2026 | 1.58 | 1.65 | 1.57 | 1.63 | 1.63 | -1.81% | 14,857 |
| Mar 12, 2026 | 1.57 | 1.67 | 1.52 | 1.66 | 1.66 | 5.40% | 18,193 |
| Mar 11, 2026 | 1.65 | 1.70 | 1.46 | 1.58 | 1.58 | -4.26% | 90,727 |
| Mar 10, 2026 | 1.29 | 1.65 | 1.29 | 1.65 | 1.65 | 27.03% | 54,058 |
| Mar 9, 2026 | 1.40 | 1.40 | 1.25 | 1.30 | 1.30 | -7.50% | 10,002 |
| Mar 6, 2026 | 1.43 | 1.43 | 1.37 | 1.40 | 1.40 | -1.41% | 20,319 |
| Mar 5, 2026 | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | -0.35% | 20,813 |
| Mar 4, 2026 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -5.00% | 77,683 |
| Mar 3, 2026 | 1.52 | 1.55 | 1.50 | 1.50 | 1.50 | -3.54% | 15,579 |
| Mar 2, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -2.81% | 693 |
| Feb 27, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 1.91% | 6,691 |
| Feb 26, 2026 | 1.55 | 1.61 | 1.52 | 1.57 | 1.57 | 1.62% | 18,007 |
| Feb 25, 2026 | 1.50 | 1.60 | 1.50 | 1.55 | 1.55 | 3.69% | 9,368 |
| Feb 24, 2026 | 1.53 | 1.53 | 1.46 | 1.49 | 1.49 | -2.61% | 19,019 |
| Feb 23, 2026 | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | 2.68% | 13,731 |
| Feb 20, 2026 | 1.55 | 1.57 | 1.49 | 1.49 | 1.49 | -6.58% | 35,357 |
| Feb 19, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 0.31% | 20,509 |
| Feb 18, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | -1.24% | 916 |
| Feb 17, 2026 | 1.63 | 1.65 | 1.61 | 1.61 | 1.61 | -1.83% | 1,944 |
| Feb 16, 2026 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | -0.91% | 21,183 |
| Feb 13, 2026 | 1.55 | 1.67 | 1.55 | 1.66 | 1.66 | 5.41% | 21,658 |
| Feb 12, 2026 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -5.42% | 32,862 |
| Feb 11, 2026 | 1.70 | 1.70 | 1.64 | 1.66 | 1.66 | -4.05% | 328,132 |
| Feb 10, 2026 | 1.80 | 1.83 | 1.70 | 1.73 | 1.73 | -2.81% | 59,889 |
| Feb 9, 2026 | 1.72 | 1.87 | 1.72 | 1.78 | 1.78 | 2.89% | 76,862 |
| Feb 6, 2026 | 1.71 | 1.74 | 1.69 | 1.73 | 1.73 | -2.26% | 26,073 |
| Feb 5, 2026 | 1.72 | 1.77 | 1.69 | 1.77 | 1.77 | 0.85% | 42,363 |
| Feb 4, 2026 | 1.77 | 1.80 | 1.74 | 1.76 | 1.76 | -1.13% | 73,065 |
| Feb 3, 2026 | 1.76 | 1.87 | 1.75 | 1.78 | 1.78 | -2.47% | 30,941 |
| Feb 2, 2026 | 1.80 | 1.84 | 1.75 | 1.82 | 1.82 | -4.96% | 74,820 |
| Jan 30, 2026 | 1.84 | 1.92 | 1.68 | 1.92 | 1.92 | 4.36% | 119,906 |
| Jan 29, 2026 | 1.97 | 1.97 | 1.80 | 1.84 | 1.84 | -6.85% | 71,297 |
| Jan 28, 2026 | 2.20 | 2.20 | 1.90 | 1.97 | 1.97 | -8.37% | 128,207 |
| Jan 27, 2026 | 2.08 | 2.15 | 1.94 | 2.15 | 2.15 | 3.37% | 127,218 |
| Jan 23, 2026 | 2.16 | 2.20 | 2.06 | 2.08 | 2.08 | -3.70% | 39,965 |
| Jan 22, 2026 | 2.11 | 2.20 | 2.11 | 2.16 | 2.16 | - | 39,209 |