Beforepay Group Limited (ASX:B4P)
Australia · Delayed Price · Currency is AUD 1.400
-0.070 (-4.76%)
May 18, 2026, 4:10 PM AEST
Beforepay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -4.76% | 85,286 |
| May 15, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | 43 |
| May 14, 2026 | 1.46 | 1.48 | 1.40 | 1.40 | 1.40 | -4.11% | 52,353 |
| May 13, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 5.04% | 534 |
| May 12, 2026 | 1.45 | 1.46 | 1.36 | 1.39 | 1.39 | -5.44% | 126,444 |
| May 11, 2026 | 1.49 | 1.49 | 1.39 | 1.47 | 1.47 | -1.34% | 76,985 |
| May 8, 2026 | 1.37 | 1.49 | 1.35 | 1.49 | 1.49 | 10.78% | 138,592 |
| May 7, 2026 | 1.40 | 1.43 | 1.35 | 1.35 | 1.35 | -3.93% | 50,537 |
| May 6, 2026 | 1.25 | 1.40 | 1.25 | 1.40 | 1.40 | 12.45% | 29,438 |
| May 5, 2026 | 1.44 | 1.44 | 1.25 | 1.25 | 1.25 | -10.75% | 8,970 |
| May 4, 2026 | 1.44 | 1.44 | 1.35 | 1.40 | 1.40 | -0.36% | 4,846 |
| May 1, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -5.08% | 5,397 |
| Apr 30, 2026 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | - | 9,015 |
| Apr 29, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | - | 659 |
| Apr 28, 2026 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -4.84% | 684,955 |
| Apr 27, 2026 | 1.48 | 1.59 | 1.46 | 1.55 | 1.55 | 4.73% | 23,671 |
| Apr 24, 2026 | 1.47 | 1.48 | 1.43 | 1.48 | 1.48 | 0.68% | 6,669 |
| Apr 23, 2026 | 1.41 | 1.47 | 1.40 | 1.47 | 1.47 | -0.34% | 19,705 |
| Apr 22, 2026 | 1.45 | 1.48 | 1.43 | 1.48 | 1.48 | 1.72% | 34,659 |
| Apr 21, 2026 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | - | 3,780 |
| Apr 20, 2026 | 1.45 | 1.45 | 1.38 | 1.45 | 1.45 | -0.68% | 9,731 |
| Apr 17, 2026 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | -1.02% | 10,496 |
| Apr 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.67% | 145 |
| Apr 15, 2026 | 1.50 | 1.55 | 1.48 | 1.50 | 1.50 | -1.64% | 16,196 |
| Apr 14, 2026 | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | 4.10% | 31,371 |
| Apr 13, 2026 | 1.42 | 1.47 | 1.40 | 1.47 | 1.47 | 2.81% | 35,662 |
| Apr 10, 2026 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 1.79% | 15,794 |
| Apr 9, 2026 | 1.43 | 1.43 | 1.35 | 1.40 | 1.40 | -1.75% | 52,893 |
| Apr 8, 2026 | 1.28 | 1.43 | 1.28 | 1.43 | 1.43 | 10.47% | 72,301 |
| 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 |