Beforepay Group Limited (ASX:B4P)
Australia · Delayed Price · Currency is AUD 1.210
-0.090 (-6.92%)
Jul 21, 2026, 4:10 PM AEST
Beforepay Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -5.26% | 20,712 |
| Jun 18, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.37% | 11,785 |
| Jun 17, 2026 | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | -3.26% | 26,554 |
| Jun 16, 2026 | 1.29 | 1.41 | 1.29 | 1.38 | 1.38 | 7.81% | 52,766 |
| Jun 15, 2026 | 1.28 | 1.32 | 1.27 | 1.28 | 1.28 | 1.19% | 91,205 |
| Jun 12, 2026 | 1.25 | 1.33 | 1.25 | 1.27 | 1.27 | 1.20% | 89,047 |
| Jun 11, 2026 | 1.30 | 1.32 | 1.25 | 1.25 | 1.25 | -3.47% | 16,062 |
| Jun 10, 2026 | 1.27 | 1.33 | 1.27 | 1.30 | 1.30 | 0.78% | 31,215 |
| Jun 9, 2026 | 1.28 | 1.29 | 1.24 | 1.29 | 1.29 | 2.80% | 53,865 |
| Jun 5, 2026 | 1.30 | 1.34 | 1.25 | 1.25 | 1.25 | 0.40% | 14,566 |
| Jun 4, 2026 | 1.23 | 1.31 | 1.23 | 1.25 | 1.25 | -1.97% | 13,069 |
| Jun 3, 2026 | 1.20 | 1.29 | 1.18 | 1.27 | 1.27 | - | 83,428 |
| Jun 2, 2026 | 1.29 | 1.31 | 1.21 | 1.27 | 1.27 | - | 85,499 |
| Jun 1, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 15,317 |
| May 29, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -1.89% | 13,843 |
| May 28, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.38% | 1,361 |
| May 27, 2026 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -3.62% | 102,666 |
| May 26, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 106,229 |
| May 25, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 57,047 |
| May 22, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.36% | 108,177 |
| May 21, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | 32,201 |
| May 20, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 72,758 |
| May 19, 2026 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | -0.36% | 68,028 |
| 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 |