Beforepay Group Limited B4P
ASX · Australia · Technology Services
AUD 1.61+0.00 (+0.31%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |