Beforepay Group Limited (ASX:B4P)
Australia · Delayed Price · Currency is AUD 1.250
-0.050 (-3.85%)
Oct 30, 2026, 4:10 PM AEDT
Beforepay Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -3.85% | 20,893 |
| Oct 29, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 2,209 |
| Oct 28, 2026 | 1.35 | 1.35 | 1.21 | 1.31 | 1.31 | -2.96% | 18,294 |
| Oct 27, 2026 | 1.35 | 1.40 | 1.34 | 1.35 | 1.35 | -2.53% | 42,791 |
| Oct 26, 2026 | 1.38 | 1.39 | 1.30 | 1.39 | 1.39 | 6.54% | 77,728 |
| Oct 23, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -3.70% | 5,991 |
| Oct 22, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 1.50% | 32,589 |
| Oct 21, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 4,974 |
| Oct 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.12% | 3,580 |
| Oct 19, 2026 | 1.40 | 1.40 | 1.28 | 1.34 | 1.34 | -4.64% | 18,180 |
| Oct 15, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -4.11% | 18,363 |
| Oct 14, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | 112 |
| Oct 13, 2026 | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | 1.38% | 13,890 |
| Oct 12, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | - | 30,203 |
| Oct 9, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | - | 7,042 |
| Oct 8, 2026 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -2.68% | 5,831 |
| Oct 7, 2026 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -3.87% | 23,433 |
| Oct 6, 2026 | 1.56 | 1.59 | 1.55 | 1.55 | 1.55 | -1.27% | 8,949 |
| Oct 5, 2026 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 6,263 |
| Oct 2, 2026 | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | -2.80% | 7,174 |
| Oct 1, 2026 | 1.61 | 1.65 | 1.60 | 1.61 | 1.61 | 0.31% | 2,586 |
| Sep 30, 2026 | 1.65 | 1.71 | 1.60 | 1.60 | 1.60 | -2.74% | 8,031 |
| Sep 29, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -2.37% | 2,654 |
| Sep 28, 2026 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | 0.90% | 13,108 |
| Sep 25, 2026 | 1.67 | 1.70 | 1.67 | 1.67 | 1.67 | 1.06% | 26,971 |
| Sep 24, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 0.76% | 103 |
| Sep 23, 2026 | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | 1.86% | 73,520 |
| Sep 22, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.94% | 16,140 |
| Sep 21, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -2.15% | 21,089 |
| Sep 18, 2026 | 1.52 | 1.63 | 1.52 | 1.63 | 1.63 | 8.67% | 22,925 |
| Sep 17, 2026 | 1.64 | 1.64 | 1.50 | 1.50 | 1.50 | -7.98% | 64,702 |
| Sep 16, 2026 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | 0.93% | 6,985 |
| Sep 15, 2026 | 1.75 | 1.76 | 1.62 | 1.62 | 1.62 | -7.71% | 135,579 |
| Sep 14, 2026 | 1.75 | 1.80 | 1.75 | 1.75 | 1.75 | -0.57% | 28,368 |
| Sep 11, 2026 | 1.75 | 1.81 | 1.75 | 1.76 | 1.76 | 0.57% | 12,878 |
| Sep 10, 2026 | 1.84 | 1.84 | 1.75 | 1.75 | 1.75 | -4.89% | 5,386 |
| Sep 9, 2026 | 1.84 | 1.84 | 1.78 | 1.84 | 1.84 | 3.37% | 38,545 |
| Sep 8, 2026 | 1.76 | 1.85 | 1.76 | 1.78 | 1.78 | 1.14% | 376 |
| Sep 7, 2026 | 1.87 | 1.87 | 1.74 | 1.76 | 1.76 | -6.88% | 95,332 |
| Sep 4, 2026 | 1.88 | 1.90 | 1.86 | 1.89 | 1.89 | 1.07% | 5,151 |
| Sep 3, 2026 | 1.84 | 1.90 | 1.84 | 1.87 | 1.87 | 1.91% | 269,189 |
| Sep 2, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | -0.68% | 14,961 |
| Sep 1, 2026 | 1.81 | 1.86 | 1.80 | 1.85 | 1.85 | 2.35% | 29,400 |
| Aug 31, 2026 | 2.01 | 2.01 | 1.81 | 1.81 | 1.81 | -8.38% | 34,996 |
| 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 |