Beforepay Group Limited (ASX:B4P)
Australia · Delayed Price · Currency is AUD 1.250
+0.005 (0.40%)
Jun 5, 2026, 2:31 PM AEST
Beforepay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |