Beforepay Group Limited B4P
ASX · Australien · Technologiedienstleistungen
AUD 1,60-0,00 (-0,31 %)
Markt geöffnet· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 1,61 | +0,31 % | AUD 1,61 | AUD 1,64 | AUD 1,60 | 2,59K |
| 2026-09-30 | AUD 1,60 | -2,74 % | AUD 1,64 | AUD 1,71 | AUD 1,60 | 8,03K |
| 2026-09-29 | AUD 1,64 | -2,37 % | AUD 1,65 | AUD 1,65 | AUD 1,64 | 2,65K |
| 2026-09-28 | AUD 1,68 | +0,90 % | AUD 1,69 | AUD 1,72 | AUD 1,68 | 13,11K |
| 2026-09-25 | AUD 1,67 | +1,06 % | AUD 1,66 | AUD 1,70 | AUD 1,66 | 26,97K |
| 2026-09-24 | AUD 1,65 | +0,76 % | AUD 1,62 | AUD 1,65 | AUD 1,62 | 103 |
| 2026-09-23 | AUD 1,64 | +1,86 % | AUD 1,63 | AUD 1,65 | AUD 1,61 | 73,52K |
| 2026-09-22 | AUD 1,61 | +0,94 % | AUD 1,60 | AUD 1,61 | AUD 1,60 | 16,14K |
| 2026-09-21 | AUD 1,60 | -2,15 % | AUD 1,63 | AUD 1,63 | AUD 1,59 | 21,09K |
| 2026-09-18 | AUD 1,63 | +8,67 % | AUD 1,52 | AUD 1,63 | AUD 1,51 | 22,93K |
| 2026-09-17 | AUD 1,50 | -7,98 % | AUD 1,63 | AUD 1,63 | AUD 1,50 | 64,70K |
| 2026-09-16 | AUD 1,63 | +0,93 % | AUD 1,63 | AUD 1,63 | AUD 1,61 | 6,99K |
| 2026-09-15 | AUD 1,62 | -7,71 % | AUD 1,75 | AUD 1,75 | AUD 1,62 | 150,34K |
| 2026-09-14 | AUD 1,75 | -0,57 % | AUD 1,75 | AUD 1,80 | AUD 1,75 | 28,37K |
| 2026-09-11 | AUD 1,76 | +0,57 % | AUD 1,75 | AUD 1,81 | AUD 1,75 | 12,88K |
| 2026-09-10 | AUD 1,75 | -4,89 % | AUD 1,84 | AUD 1,84 | AUD 1,75 | 5,39K |
| 2026-09-09 | AUD 1,84 | +3,37 % | AUD 1,84 | AUD 1,84 | AUD 1,78 | 38,55K |
| 2026-09-08 | AUD 1,78 | +1,14 % | AUD 1,76 | AUD 1,85 | AUD 1,76 | 376 |
| 2026-09-07 | AUD 1,76 | -6,88 % | AUD 1,87 | AUD 1,87 | AUD 1,74 | 95,33K |
| 2026-09-04 | AUD 1,89 | +1,07 % | AUD 1,88 | AUD 1,89 | AUD 1,86 | 5,15K |
| 2026-09-03 | AUD 1,87 | +1,91 % | AUD 1,84 | AUD 1,90 | AUD 1,84 | 269,19K |
| 2026-09-02 | AUD 1,84 | -0,68 % | AUD 1,85 | AUD 1,85 | AUD 1,82 | 14,96K |
| 2026-09-01 | AUD 1,85 | +2,35 % | AUD 1,80 | AUD 1,86 | AUD 1,80 | 29,40K |
| 2026-08-31 | AUD 1,80 | -8,38 % | AUD 2,01 | AUD 2,01 | AUD 1,80 | 35,00K |
| 2026-08-28 | AUD 1,97 | -1,99 % | AUD 2,01 | AUD 2,06 | AUD 1,94 | 86,94K |
| 2026-08-27 | AUD 2,01 | +3,61 % | AUD 1,97 | AUD 2,07 | AUD 1,95 | 112,48K |
| 2026-08-26 | AUD 1,94 | +3,47 % | AUD 1,90 | AUD 1,95 | AUD 1,90 | 34,10K |
| 2026-08-25 | AUD 1,88 | +7,45 % | AUD 1,77 | AUD 1,90 | AUD 1,77 | 104,39K |
| 2026-08-24 | AUD 1,75 | +2,65 % | AUD 1,75 | AUD 1,75 | AUD 1,74 | 4,37K |
| 2026-08-21 | AUD 1,70 | +1,19 % | AUD 1,68 | AUD 1,73 | AUD 1,68 | 21,19K |
| 2026-08-20 | AUD 1,68 | +8,39 % | AUD 1,55 | AUD 1,71 | AUD 1,55 | 25,53K |
| 2026-08-19 | AUD 1,55 | -2,52 % | AUD 1,59 | AUD 1,60 | AUD 1,55 | 24,64K |
| 2026-08-18 | AUD 1,59 | +1,92 % | AUD 1,56 | AUD 1,59 | AUD 1,55 | 45,14K |
| 2026-08-17 | AUD 1,56 | 0,00 % | AUD 1,56 | AUD 1,56 | AUD 1,55 | 7,29K |
| 2026-08-14 | AUD 1,56 | +4,00 % | AUD 1,50 | AUD 1,58 | AUD 1,50 | 13,94K |
| 2026-08-13 | AUD 1,50 | -0,66 % | AUD 1,50 | AUD 1,51 | AUD 1,46 | 43,11K |
| 2026-08-12 | AUD 1,51 | +2,03 % | AUD 1,48 | AUD 1,51 | AUD 1,45 | 72,32K |
| 2026-08-11 | AUD 1,48 | -3,27 % | AUD 1,48 | AUD 1,50 | AUD 1,48 | 2,88K |
| 2026-08-10 | AUD 1,53 | -2,86 % | AUD 1,50 | AUD 1,53 | AUD 1,50 | 34,83K |
| 2026-08-07 | AUD 1,58 | -2,17 % | AUD 1,60 | AUD 1,60 | AUD 1,58 | 46,87K |
| 2026-08-06 | AUD 1,61 | +0,62 % | AUD 1,60 | AUD 1,61 | AUD 1,59 | 118,66K |
| 2026-08-05 | AUD 1,60 | +5,96 % | AUD 1,55 | AUD 1,60 | AUD 1,55 | 15,55K |
| 2026-08-04 | AUD 1,51 | -0,66 % | AUD 1,55 | AUD 1,55 | AUD 1,51 | 10,04K |
| 2026-08-03 | AUD 1,52 | -11,63 % | AUD 1,61 | AUD 1,63 | AUD 1,52 | 28,22K |
| 2026-07-31 | AUD 1,72 | +7,50 % | AUD 1,65 | AUD 1,80 | AUD 1,65 | 95,03K |
| 2026-07-30 | AUD 1,60 | +18,52 % | AUD 1,44 | AUD 1,60 | AUD 1,39 | 163,69K |
| 2026-07-29 | AUD 1,35 | +3,05 % | AUD 1,36 | AUD 1,42 | AUD 1,35 | 34,78K |
| 2026-07-28 | AUD 1,31 | -3,68 % | AUD 1,36 | AUD 1,36 | AUD 1,30 | 20,08K |
| 2026-07-27 | AUD 1,36 | +6,25 % | AUD 1,38 | AUD 1,40 | AUD 1,36 | 4,98K |
| 2026-07-24 | AUD 1,28 | -3,03 % | AUD 1,32 | AUD 1,34 | AUD 1,28 | 61,42K |
| 2026-07-23 | AUD 1,32 | +3,94 % | AUD 1,36 | AUD 1,36 | AUD 1,30 | 6,55K |
| 2026-07-22 | AUD 1,27 | +4,96 % | AUD 1,29 | AUD 1,30 | AUD 1,27 | 27,45K |
| 2026-07-21 | AUD 1,21 | -6,92 % | AUD 1,30 | AUD 1,30 | AUD 1,21 | 17,50K |
| 2026-07-20 | AUD 1,30 | 0,00 % | AUD 1,30 | AUD 1,30 | AUD 1,24 | 13,28K |
| 2026-07-17 | AUD 1,30 | 0,00 % | AUD 1,31 | AUD 1,35 | AUD 1,30 | 22,06K |
| 2026-07-16 | AUD 1,30 | 0,00 % | AUD 1,30 | AUD 1,31 | AUD 1,30 | 89,17K |
| 2026-07-15 | AUD 1,30 | 0,00 % | AUD 1,32 | AUD 1,32 | AUD 1,28 | 42,46K |
| 2026-07-14 | AUD 1,30 | -2,62 % | AUD 1,34 | AUD 1,34 | AUD 1,30 | 35,21K |
| 2026-07-13 | AUD 1,34 | 0,00 % | AUD 1,33 | AUD 1,34 | AUD 1,30 | 15,98K |
| 2026-07-10 | AUD 1,34 | +2,30 % | AUD 1,29 | AUD 1,34 | AUD 1,29 | 20,82K |
| 2026-07-09 | AUD 1,30 | +0,38 % | AUD 1,30 | AUD 1,30 | AUD 1,30 | 1,50K |
| 2026-07-08 | AUD 1,30 | +2,77 % | AUD 1,26 | AUD 1,31 | AUD 1,26 | 25,17K |
| 2026-07-07 | AUD 1,26 | +4,55 % | AUD 1,26 | AUD 1,26 | AUD 1,26 | 5,00K |
| 2026-07-06 | AUD 1,21 | +0,83 % | AUD 1,20 | AUD 1,21 | AUD 1,20 | 23,45K |
| 2026-07-03 | AUD 1,20 | -4,38 % | AUD 1,25 | AUD 1,25 | AUD 1,18 | 39,94K |
| 2026-07-02 | AUD 1,25 | +3,72 % | AUD 1,26 | AUD 1,27 | AUD 1,25 | 9,75K |
| 2026-07-01 | AUD 1,21 | -4,72 % | AUD 1,20 | AUD 1,27 | AUD 1,20 | 1,99K |
| 2026-06-30 | AUD 1,27 | +1,60 % | AUD 1,29 | AUD 1,29 | AUD 1,20 | 23,37K |
| 2026-06-29 | AUD 1,25 | -3,85 % | AUD 1,25 | AUD 1,25 | AUD 1,21 | 5,29K |
| 2026-06-26 | AUD 1,30 | 0,00 % | AUD 1,30 | AUD 1,30 | AUD 1,25 | 27,83K |
| 2026-06-25 | AUD 1,30 | 0,00 % | AUD 1,30 | AUD 1,35 | AUD 1,30 | 46,58K |
| 2026-06-24 | AUD 1,30 | +0,39 % | AUD 1,27 | AUD 1,31 | AUD 1,27 | 47,31K |
| 2026-06-23 | AUD 1,29 | +1,17 % | AUD 1,29 | AUD 1,29 | AUD 1,24 | 30,30K |
| 2026-06-22 | AUD 1,28 | +1,59 % | AUD 1,29 | AUD 1,29 | AUD 1,25 | 22,91K |
| 2026-06-19 | AUD 1,26 | -5,26 % | AUD 1,30 | AUD 1,30 | AUD 1,26 | 20,71K |
| 2026-06-18 | AUD 1,33 | -0,37 % | AUD 1,34 | AUD 1,35 | AUD 1,33 | 11,79K |
| 2026-06-17 | AUD 1,34 | -3,26 % | AUD 1,37 | AUD 1,37 | AUD 1,32 | 26,55K |
| 2026-06-16 | AUD 1,38 | +7,81 % | AUD 1,29 | AUD 1,41 | AUD 1,29 | 52,77K |
| 2026-06-15 | AUD 1,28 | +1,19 % | AUD 1,28 | AUD 1,32 | AUD 1,27 | 91,21K |
| 2026-06-12 | AUD 1,26 | +1,20 % | AUD 1,25 | AUD 1,33 | AUD 1,25 | 89,05K |
| 2026-06-11 | AUD 1,25 | -3,47 % | AUD 1,29 | AUD 1,32 | AUD 1,25 | 16,06K |
| 2026-06-10 | AUD 1,29 | +0,78 % | AUD 1,27 | AUD 1,33 | AUD 1,27 | 31,22K |
| 2026-06-09 | AUD 1,28 | +2,80 % | AUD 1,28 | AUD 1,29 | AUD 1,24 | 53,87K |
| 2026-06-05 | AUD 1,25 | +0,40 % | AUD 1,30 | AUD 1,34 | AUD 1,25 | 14,57K |
| 2026-06-04 | AUD 1,25 | -1,97 % | AUD 1,23 | AUD 1,30 | AUD 1,23 | 13,07K |
| 2026-06-03 | AUD 1,27 | 0,00 % | AUD 1,20 | AUD 1,29 | AUD 1,18 | 83,43K |
| 2026-06-02 | AUD 1,27 | 0,00 % | AUD 1,28 | AUD 1,31 | AUD 1,21 | 85,50K |
| 2026-06-01 | AUD 1,27 | -2,31 % | AUD 1,31 | AUD 1,31 | AUD 1,27 | 15,32K |
| 2026-05-29 | AUD 1,30 | -1,89 % | AUD 1,38 | AUD 1,38 | AUD 1,30 | 13,84K |
| 2026-05-28 | AUD 1,33 | -0,38 % | AUD 1,35 | AUD 1,35 | AUD 1,33 | 1,36K |