Beforepay Group Limited (ASX:B4P)
Australia · Delayed Price · Currency is AUD 1.805
-0.165 (-8.38%)
Aug 31, 2026, 4:10 PM AEST
Beforepay Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.01 | 2.06 | 1.94 | 1.97 | 1.97 | -1.99% | 86,944 |
| Aug 27, 2026 | 1.97 | 2.07 | 1.95 | 2.01 | 2.01 | 3.61% | 112,475 |
| Aug 26, 2026 | 1.90 | 1.95 | 1.90 | 1.94 | 1.94 | 3.47% | 34,099 |
| Aug 25, 2026 | 1.77 | 1.90 | 1.77 | 1.88 | 1.88 | 7.45% | 104,393 |
| Aug 24, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 2.65% | 4,368 |
| Aug 21, 2026 | 1.69 | 1.73 | 1.69 | 1.70 | 1.70 | 1.19% | 21,189 |
| Aug 20, 2026 | 1.55 | 1.71 | 1.55 | 1.68 | 1.68 | 8.39% | 25,532 |
| Aug 19, 2026 | 1.59 | 1.60 | 1.55 | 1.55 | 1.55 | -2.52% | 24,644 |
| Aug 18, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | 45,137 |
| Aug 17, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 7,293 |
| Aug 14, 2026 | 1.50 | 1.58 | 1.50 | 1.56 | 1.56 | 4.00% | 13,944 |
| Aug 13, 2026 | 1.50 | 1.51 | 1.46 | 1.50 | 1.50 | -0.66% | 43,108 |
| Aug 12, 2026 | 1.48 | 1.51 | 1.45 | 1.51 | 1.51 | 2.03% | 72,320 |
| Aug 11, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | -3.27% | 2,882 |
| Aug 10, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | -2.86% | 34,825 |
| Aug 7, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -2.17% | 46,874 |
| Aug 6, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 118,663 |
| Aug 5, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 5.96% | 15,552 |
| Aug 4, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -0.66% | 10,035 |
| Aug 3, 2026 | 1.61 | 1.63 | 1.52 | 1.52 | 1.52 | -11.63% | 28,224 |
| Jul 31, 2026 | 1.65 | 1.81 | 1.65 | 1.72 | 1.72 | 7.50% | 95,034 |
| Jul 30, 2026 | 1.44 | 1.60 | 1.40 | 1.60 | 1.60 | 18.52% | 163,687 |
| Jul 29, 2026 | 1.36 | 1.42 | 1.35 | 1.35 | 1.35 | 3.05% | 34,782 |
| Jul 28, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -3.68% | 20,078 |
| Jul 27, 2026 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | 6.25% | 4,976 |
| Jul 24, 2026 | 1.32 | 1.34 | 1.28 | 1.28 | 1.28 | -3.03% | 61,419 |
| Jul 23, 2026 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | 3.94% | 6,552 |
| Jul 22, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | 4.96% | 27,453 |
| Jul 21, 2026 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -6.92% | 17,499 |
| Jul 20, 2026 | 1.30 | 1.30 | 1.24 | 1.30 | 1.30 | - | 13,277 |
| Jul 17, 2026 | 1.31 | 1.35 | 1.30 | 1.30 | 1.30 | - | 22,055 |
| Jul 16, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 89,171 |
| Jul 15, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | - | 42,464 |
| Jul 14, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.62% | 35,205 |
| Jul 13, 2026 | 1.33 | 1.34 | 1.30 | 1.34 | 1.34 | - | 15,979 |
| Jul 10, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 2.30% | 20,823 |
| Jul 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.38% | 1,500 |
| Jul 8, 2026 | 1.27 | 1.31 | 1.26 | 1.30 | 1.30 | 2.77% | 25,174 |
| Jul 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.55% | 5,000 |
| Jul 6, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 23,452 |
| Jul 3, 2026 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | -4.38% | 39,940 |
| Jul 2, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 3.72% | 9,746 |
| Jul 1, 2026 | 1.20 | 1.27 | 1.20 | 1.21 | 1.21 | -4.72% | 1,987 |
| Jun 30, 2026 | 1.29 | 1.29 | 1.20 | 1.27 | 1.27 | 1.60% | 23,374 |
| Jun 29, 2026 | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | -3.85% | 5,290 |
| Jun 26, 2026 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | - | 27,827 |
| Jun 25, 2026 | 1.31 | 1.35 | 1.30 | 1.30 | 1.30 | - | 46,576 |
| Jun 24, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 0.39% | 47,313 |
| Jun 23, 2026 | 1.29 | 1.30 | 1.24 | 1.30 | 1.30 | 1.17% | 30,301 |
| Jun 22, 2026 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | 1.59% | 22,911 |