Beforepay Group Limited (B4P.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.5500

0.0000

(0.00%)

At close: 11:13AM AEST

Time Period:

May 29, 2023 - May 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	2,323
May 28, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	19,575
May 27, 2024	0.5000	0.5050	0.5000	0.5050	0.5050	4,237
May 24, 2024	0.5150	0.5150	0.5000	0.5000	0.5000	33,670
May 23, 2024	0.5000	0.5150	0.5000	0.5150	0.5150	1,650
May 22, 2024	0.5600	0.5600	0.5100	0.5100	0.5100	17,390
May 21, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	8,136
May 20, 2024	0.5100	0.5600	0.5100	0.5500	0.5500	26,683
May 17, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,006
May 16, 2024	0.5250	0.5325	0.5050	0.5100	0.5100	37,506
May 15, 2024	0.5100	0.5100	0.4950	0.4950	0.4950	31,308
May 14, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 13, 2024	0.5200	0.5300	0.5200	0.5200	0.5200	4,802
May 10, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	64,972
May 09, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	7,000
May 08, 2024	0.5200	0.5300	0.5150	0.5200	0.5200	33,747
May 07, 2024	0.5600	0.5600	0.5100	0.5200	0.5200	40,090
May 06, 2024	0.5150	0.5600	0.5150	0.5600	0.5600	44,062
May 03, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	27,609
May 02, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	625
May 01, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	10,625
Apr 30, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	85,291
Apr 29, 2024	0.6600	0.6650	0.6150	0.6150	0.6150	431,461
Apr 26, 2024	0.6950	0.6950	0.6850	0.6850	0.6850	9,192
Apr 24, 2024	0.6950	0.7100	0.6950	0.7000	0.7000	93,799
Apr 23, 2024	0.6900	0.6950	0.6900	0.6950	0.6950	6,925
Apr 22, 2024	0.6800	0.6950	0.6800	0.6950	0.6950	35,260
Apr 19, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	5,910
Apr 18, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	31,044
Apr 17, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 16, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,000
Apr 15, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	320
Apr 12, 2024	0.6350	0.6600	0.6300	0.6300	0.6300	20,744
Apr 11, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	2,220
Apr 10, 2024	0.6650	0.6650	0.6250	0.6600	0.6600	3,101
Apr 09, 2024	0.6650	0.6650	0.6600	0.6600	0.6600	12,128
Apr 08, 2024	0.6000	0.6600	0.6000	0.6600	0.6600	7,138
Apr 05, 2024	0.6400	0.6400	0.6100	0.6200	0.6200	39,253
Apr 04, 2024	0.7100	0.7100	0.6250	0.6400	0.6400	30,900
Apr 03, 2024	0.7000	0.7100	0.6700	0.7050	0.7050	95,730
Apr 02, 2024	0.7850	0.7900	0.7000	0.7000	0.7000	23,738
Mar 28, 2024	0.6800	0.7700	0.6800	0.7700	0.7700	15,110
Mar 27, 2024	0.6800	0.7000	0.6800	0.6800	0.6800	75,758
Mar 26, 2024	0.7000	0.7000	0.6750	0.6800	0.6800	23,416
Mar 25, 2024	0.7500	0.7500	0.6750	0.7300	0.7300	100,590
Mar 22, 2024	0.7950	0.8150	0.7750	0.7750	0.7750	18,065
Mar 21, 2024	0.7150	0.8050	0.6950	0.7750	0.7750	115,272
Mar 20, 2024	0.7100	0.7200	0.6800	0.6800	0.6800	21,146
Mar 19, 2024	0.6800	0.7150	0.6750	0.6900	0.6900	116,141
Mar 18, 2024	0.6200	0.6500	0.6150	0.6450	0.6450	103,277
Mar 15, 2024	0.6100	0.6100	0.5850	0.6000	0.6000	78,373
Mar 14, 2024	0.5850	0.5850	0.5800	0.5850	0.5850	115,429
Mar 13, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	1,163
Mar 12, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	1,337
Mar 11, 2024	0.6000	0.6000	0.5800	0.5900	0.5900	47,282
Mar 08, 2024	0.6150	0.6200	0.6150	0.6150	0.6150	126,159
Mar 07, 2024	0.6200	0.6300	0.6150	0.6150	0.6150	16,220
Mar 06, 2024	0.6000	0.6150	0.6000	0.6150	0.6150	2,373
Mar 05, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	3,076
Mar 04, 2024	0.5500	0.6400	0.5500	0.6200	0.6200	210,182
Mar 01, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	114,407
Feb 29, 2024	0.6050	0.6050	0.5750	0.5800	0.5800	137,931
Feb 28, 2024	0.6000	0.6000	0.5700	0.6000	0.6000	161,824
Feb 27, 2024	0.5900	0.6100	0.5700	0.5700	0.5700	262,875
Feb 26, 2024	0.4900	0.5750	0.4900	0.5750	0.5750	246,252
Feb 23, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	46,000
Feb 22, 2024	0.4950	0.5000	0.4950	0.5000	0.5000	11,832
Feb 21, 2024	0.4950	0.4950	0.4850	0.4850	0.4850	19,765
Feb 20, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	89,772
Feb 19, 2024	0.4850	0.5000	0.4850	0.4850	0.4850	190,655
Feb 16, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 15, 2024	0.4950	0.4950	0.4800	0.4800	0.4800	51,786
Feb 14, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	982
Feb 13, 2024	0.4950	0.4950	0.4900	0.4900	0.4900	113
Feb 12, 2024	0.5200	0.5200	0.4900	0.4900	0.4900	161,204
Feb 09, 2024	0.5250	0.5350	0.5250	0.5350	0.5350	12,274
Feb 08, 2024	0.5400	0.5450	0.5250	0.5250	0.5250	2,052,560
Feb 07, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	14,866
Feb 06, 2024	0.5100	0.5300	0.5100	0.5300	0.5300	14,789
Feb 05, 2024	0.4900	0.5100	0.4750	0.5100	0.5100	52,979
Feb 02, 2024	0.4700	0.4900	0.4600	0.4900	0.4900	189,485
Feb 01, 2024	0.4500	0.4550	0.4500	0.4500	0.4500	144,915
Jan 31, 2024	0.4300	0.4500	0.4300	0.4500	0.4500	242,368
Jan 30, 2024	0.4400	0.4400	0.4150	0.4150	0.4150	82,389
Jan 29, 2024	0.4400	0.4400	0.4000	0.4400	0.4400	100,738
Jan 25, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,100
Jan 24, 2024	0.4200	0.4300	0.4200	0.4200	0.4200	36,866
Jan 23, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 22, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	14,122
Jan 19, 2024	0.4000	0.4300	0.3800	0.4300	0.4300	17,107
Jan 18, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	9,565
Jan 17, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,237
Jan 16, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	3,400
Jan 15, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,631
Jan 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,342
Jan 11, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 10, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 09, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 08, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	25,885
Jan 05, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	1,084
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,265.05-108.35(-0.48%)

S&P 5005,306.04+1.32(+0.02%)

DOW38,852.86-216.74(-0.55%)

CAD/USD0.7316-0.0020(-0.28%)

CRUDE OIL80.51+0.68(+0.85%)

Bitcoin CAD92,644.91-644.09(-0.69%)

Beforepay Group Limited (B4P.AX)

S&P/TSX
22,265.05
-108.35(-0.48%)

S&P 500
5,306.04
+1.32(+0.02%)

DOW
38,852.86
-216.74(-0.55%)

CAD/USD
0.7316
-0.0020(-0.28%)

CRUDE OIL
80.51
+0.68(+0.85%)

Bitcoin CAD
92,644.91
-644.09(-0.69%)