Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Beforepay Group Limited (B4P.AX)

Compare
1.0400
-0.0300
(-2.80%)
At close: April 4 at 1:12:56 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.05001.05001.02001.04001.040010,734
Apr 4, 20251.05001.05001.02001.04001.040010,734
Apr 3, 20251.08501.09001.07001.07001.07001,012,211
Apr 2, 20251.06001.08501.05001.06501.065051,598
Apr 1, 20251.00001.08501.00001.05001.050047,444
Mar 31, 20251.02001.02000.99000.99000.99008,125
Mar 28, 20251.00001.04001.00001.04001.040019,023
Mar 27, 20251.03001.03001.00001.02001.020030,403
Mar 26, 20251.05001.06501.04001.04001.040041,196
Mar 25, 20251.08501.08501.08001.08501.085025,423
Mar 24, 20251.08501.08501.06001.08501.0850121,122
Mar 21, 20251.07501.09001.07001.08501.085041,310
Mar 20, 20251.08001.09501.07001.07501.0750410,000
Mar 19, 20251.10001.10001.07501.08001.080078,630
Mar 18, 20251.13001.13501.10001.10001.1000174,865
Mar 17, 20251.15001.18001.13501.15001.150048,017
Mar 14, 20251.18001.19001.16501.17001.170020,850
Mar 13, 20251.24501.24501.18001.18001.180085,053
Mar 12, 20251.23501.24001.23501.23751.23758,634
Mar 11, 20251.23501.24501.17001.23501.235062,817
Mar 10, 20251.24501.25001.24001.24001.240062,927
Mar 7, 20251.27501.27501.24001.24501.245069,138
Mar 6, 20251.31001.32001.30501.30501.305022,919
Mar 5, 20251.28001.31001.25501.31001.310053,504
Mar 4, 20251.37001.37001.28001.28501.285043,252
Mar 3, 20251.48001.48001.35001.40501.40506,527
Feb 28, 20251.50001.50001.42001.44001.440047,356
Feb 27, 20251.29001.50001.29001.50001.5000144,739
Feb 26, 20251.29501.31501.28001.28001.280044,459
Feb 25, 20251.26001.34501.26001.34501.345055,681
Feb 24, 20251.25001.25501.25001.25501.255020,386
Feb 21, 20251.30501.30501.25501.26001.260048,551
Feb 20, 20251.35001.35001.31001.31001.31002,036
Feb 19, 20251.35001.35501.34001.35501.355017,208
Feb 18, 20251.28501.36001.28501.35501.355065,056
Feb 17, 20251.33501.33501.28001.28001.280010,362
Feb 14, 20251.22001.33501.22001.33501.335021,180
Feb 13, 20251.26501.26501.18001.18501.1850109,327
Feb 12, 20251.32001.32001.25501.26501.265049,880
Feb 11, 20251.33501.34001.32001.32001.320010,401
Feb 10, 20251.35001.35001.31501.33501.335025,279
Feb 7, 20251.24001.35001.24001.35001.350045,717
Feb 6, 20251.29001.29001.25001.25001.250017,045
Feb 5, 20251.38501.38501.27001.29001.290050,312
Feb 4, 20251.29001.38001.29001.38001.380024,585
Feb 3, 20251.40001.40001.28501.28501.285060,199
Jan 31, 20251.41501.41501.30501.40001.400051,998
Jan 30, 20251.57001.57001.30001.41501.4150189,699
Jan 29, 20251.38001.57001.38001.57001.5700218,623
Jan 28, 20251.38001.41001.38001.38001.380029,774
Jan 24, 20251.31501.43001.29501.38001.380039,965
Jan 23, 20251.28001.30501.28001.30501.305029,581
Jan 22, 20251.22751.36001.22501.30001.3000109,130
Jan 21, 20251.18501.23751.18501.20501.205050,723
Jan 20, 20251.26501.27501.09001.17501.1750233,238
Jan 17, 20251.48001.48001.31501.33001.330091,806
Jan 16, 20251.48501.55501.48501.50001.500015,155
Jan 15, 20251.52001.52001.45001.50001.500014,650
Jan 14, 20251.53501.53501.51001.52001.520057,635
Jan 13, 20251.52001.60001.52001.53001.530035,089
Jan 10, 20251.58501.58501.52001.52001.520013,257
Jan 9, 20251.51001.58501.51001.58501.585013,135
Jan 8, 20251.53501.59001.50001.50001.500033,106
Jan 7, 20251.57501.57501.46501.55001.550091,428
Jan 6, 20251.64001.64001.55501.55501.555026,440
Jan 3, 20251.54001.63001.54001.61251.6125115,888
Jan 2, 20251.60001.60001.51001.53001.530039,095
Dec 31, 20241.58001.60001.55001.59501.59509,858
Dec 30, 20241.56501.56501.48001.49001.490012,109
Dec 27, 20241.44001.56001.44001.55501.555019,564
Dec 24, 20241.62001.62001.43001.44001.4400117,630
Dec 23, 20241.69001.69001.60001.62001.620021,320
Dec 20, 20241.69001.70001.66501.69001.690013,014
Dec 19, 20241.69001.75001.68001.69001.690022,350
Dec 18, 20241.78001.78501.64001.75501.755049,915
Dec 17, 20241.84001.84001.71001.78001.7800139,205
Dec 16, 20241.64501.85001.62001.84501.8450319,748
Dec 13, 20241.60001.64001.59001.62501.625064,788
Dec 12, 20241.60001.60501.59001.60001.60005,029
Dec 11, 20241.62001.65501.60001.60001.6000113,598
Dec 10, 20241.62001.65001.60001.62001.620070,612
Dec 9, 20241.57501.66501.57501.62001.6200113,414
Dec 6, 20241.52001.57501.47001.47001.4700119,499
Dec 5, 20241.66501.68001.46001.51001.5100209,019
Dec 4, 20241.54501.70001.53001.69001.6900217,064
Dec 3, 20241.46001.60001.46001.54501.5450122,362
Dec 2, 20241.35001.47001.35001.45001.45001,088,902
Nov 29, 20241.38501.38501.32001.32001.320021,637
Nov 28, 20241.34501.38501.33501.38501.385025,181
Nov 27, 20241.32001.32001.30001.31001.31002,552
Nov 26, 20241.30001.34501.29501.30001.3000106,627
Nov 25, 20241.20001.34001.19001.26001.2600165,987
Nov 22, 20241.17751.20001.16501.17001.170010,632
Nov 21, 20241.20001.20001.16001.16001.160033,121
Nov 20, 20241.20001.22001.20001.22001.220033,750
Nov 19, 20241.20001.20001.17501.18001.180050,124
Nov 18, 20241.21001.21001.18001.20001.20009,113
Nov 15, 20241.22501.22501.21001.22001.220024,309
Nov 14, 20241.18001.23501.17501.20751.207557,330
Nov 13, 20241.20001.20001.15001.15001.150046,804
Nov 12, 20241.16501.20001.14001.20001.200015,517
Nov 11, 20241.23501.25001.13001.13001.130018,430
Nov 8, 20241.25001.30001.20501.20501.205039,691
Nov 7, 20241.20001.27501.20001.20501.205048,610
Nov 6, 20241.30001.30001.13001.19001.1900117,529
Nov 5, 20241.34001.34001.28501.30001.300077,310
Nov 4, 20241.26001.38501.26001.35001.3500103,999
Nov 1, 20241.18001.25001.18001.25001.2500107,166
Oct 31, 20241.12001.12001.10001.10001.10007,537
Oct 30, 20241.08001.13001.08001.11001.110011,885
Oct 29, 20241.25001.25001.05001.05001.0500123,083
Oct 28, 20241.15001.25001.15001.25001.2500161,596
Oct 25, 20241.06501.15001.06501.15001.150083,620
Oct 24, 20241.01001.10001.01001.05001.0500134,886
Oct 23, 20240.91001.05000.91000.98000.9800124,190
Oct 22, 20240.84000.97500.84000.91000.910091,510
Oct 21, 20240.80500.84000.78000.84000.840066,180
Oct 18, 20240.81500.83000.78000.80500.805079,528
Oct 17, 20240.83500.84500.82000.83500.835065,945
Oct 16, 20240.85000.87000.84500.84500.845021,053
Oct 15, 20240.89500.89500.87000.87000.870030,863
Oct 14, 20240.89500.89500.89000.89500.89501,161
Oct 11, 20240.88500.89000.88000.89000.89009,176
Oct 10, 20240.90000.91000.88000.88000.880016,159
Oct 9, 20240.90000.91000.89500.91000.910029,893
Oct 8, 20240.91500.91500.89000.89500.895043,467
Oct 7, 20240.91500.92000.91500.92000.92002,286
Oct 4, 20240.91000.91500.87000.91000.910043,441
Oct 3, 20240.93500.94000.90500.92500.925023,271
Oct 2, 20240.92500.92500.92500.92500.9250-
Oct 1, 20240.93500.94000.90500.92500.925041,743
Sep 30, 20240.87000.93500.87000.93500.935015,121
Sep 27, 20240.92000.94000.91000.92000.920059,984
Sep 26, 20240.92000.92000.90000.90500.905011,963
Sep 25, 20240.92000.92000.90000.92000.920012,616
Sep 24, 20240.89500.94000.89500.94000.940063,176
Sep 23, 20240.93000.93000.87000.87500.87509,021
Sep 20, 20240.93000.94000.90000.94000.940033,469
Sep 19, 20240.89000.91000.86500.88000.880018,891
Sep 18, 20240.92000.92000.86500.89500.895013,673
Sep 17, 20240.86000.92000.86000.92000.920022,836
Sep 16, 20240.86000.86000.84000.86000.860069,663
Sep 13, 20240.86000.86000.86000.86000.860025,323
Sep 12, 20240.84500.84500.84500.84500.8450-
Sep 11, 20240.85500.87000.84500.84500.845056,204
Sep 10, 20240.89500.92000.87000.87000.870044,642
Sep 9, 20240.89000.90000.89000.89000.890041,690
Sep 6, 20240.92000.95000.89000.89000.8900104,687
Sep 5, 20240.90000.93500.88000.92000.920076,390
Sep 4, 20240.94000.94000.86000.87500.875036,216
Sep 3, 20240.87000.92000.87000.92000.920042,931
Sep 2, 20240.81500.84000.81500.83500.835050,685
Aug 30, 20240.78500.80000.78000.80000.800020,834
Aug 29, 20240.74000.81000.74000.79000.7900121,470
Aug 28, 20240.74500.75500.70500.74000.740087,241
Aug 27, 20240.80000.82000.74000.76000.7600170,858
Aug 26, 20240.79000.80000.76500.79500.795041,915
Aug 23, 20240.76500.79000.76500.78000.780059,380
Aug 22, 20240.75000.76500.74000.76500.765052,019
Aug 21, 20240.74000.74000.74000.74000.7400303
Aug 20, 20240.73000.77000.73000.74000.74006,727
Aug 19, 20240.77500.77500.74000.74000.740033,298
Aug 16, 20240.72000.80000.71000.77000.7700151,127
Aug 15, 20240.64000.69500.64000.69500.695040,243
Aug 14, 20240.63500.64000.63500.64000.64009,758
Aug 13, 20240.62500.63000.62500.63000.630068,278
Aug 12, 20240.60500.60500.60500.60500.605017,254
Aug 9, 20240.59000.59500.59000.59500.595043,679
Aug 8, 20240.60000.60000.58000.58500.5850142,352
Aug 7, 20240.60000.60000.59500.59500.595025,337
Aug 6, 20240.59500.60500.59000.60000.600030,081
Aug 5, 20240.59500.60500.59500.60500.60504,667
Aug 2, 20240.58500.58500.55500.56500.56506,714
Aug 1, 20240.60000.61000.59750.61000.61006,502
Jul 31, 20240.60500.61000.60500.61000.61009,618
Jul 30, 20240.61000.61000.60500.60500.60504,507
Jul 29, 20240.56500.67000.56500.62000.620069,205
Jul 26, 20240.55000.56500.55000.56500.565070,940
Jul 25, 20240.57500.57500.57500.57500.57505,610
Jul 24, 20240.58000.58000.58000.58000.58009,258
Jul 23, 20240.55000.56000.55000.56000.560027,625
Jul 22, 20240.58000.58000.55000.55000.550076,570
Jul 19, 20240.57000.58000.56500.58000.580051,156
Jul 18, 20240.56000.56500.56000.56000.56006,049
Jul 17, 20240.55000.56000.55000.56000.560033,791
Jul 16, 20240.52000.54500.52000.54500.545033,817
Jul 15, 20240.52000.52000.52000.52000.520032
Jul 12, 20240.50000.52000.50000.52000.52004,669
Jul 11, 20240.46000.46000.46000.46000.460032,689
Jul 10, 20240.50500.50500.50000.50000.500020,000
Jul 9, 20240.52000.52500.52000.52500.525016,160
Jul 8, 20240.52500.52500.52500.52500.5250975
Jul 5, 20240.53000.53000.52000.52000.520023,368
Jul 4, 20240.52500.53000.52000.53000.530016,022
Jul 3, 20240.48000.48500.48000.48000.480036,654
Jul 2, 20240.50000.50000.49000.50000.500029,293
Jul 1, 20240.53500.53500.53500.53500.5350-
Jun 28, 20240.48000.53500.47500.53500.535040,878
Jun 27, 20240.48000.49000.48000.48000.480036,769
Jun 26, 20240.48000.48000.48000.48000.480018,550
Jun 25, 20240.48000.48000.48000.48000.48004,000
Jun 24, 20240.48500.48500.48000.48000.48006,245
Jun 21, 20240.51000.51500.48000.48000.480068,257
Jun 20, 20240.51500.51500.51000.51000.510077,559
Jun 19, 20240.56000.56000.56000.56000.5600-
Jun 18, 20240.56000.56000.56000.56000.560015,174
Jun 17, 20240.56000.56000.56000.56000.56001,500
Jun 14, 20240.57000.59000.57000.59000.5900900
Jun 13, 20240.57000.57000.57000.57000.5700462
Jun 12, 20240.59500.59500.59500.59500.5950-
Jun 11, 20240.59500.59500.59500.59500.595070,000
Jun 7, 20240.55000.59500.55000.59500.59502,881
Jun 6, 20240.52000.56000.52000.53000.53002,500
Jun 5, 20240.53000.53000.53000.53000.5300-
Jun 4, 20240.50500.53000.50500.53000.53003,155
Jun 3, 20240.50000.50000.50000.50000.5000-
May 31, 20240.50000.50000.50000.50000.500057
May 30, 20240.55000.55000.50000.50000.50009,760
May 29, 20240.55000.55000.55000.55000.55002,323
May 28, 20240.55000.55000.55000.55000.550019,575
May 27, 20240.50000.50500.50000.50500.50504,237
May 24, 20240.51500.51500.50000.50000.500033,670
May 23, 20240.50000.51500.50000.51500.51501,650
May 22, 20240.56000.56000.51000.51000.510017,390
May 21, 20240.55000.55000.55000.55000.55008,136
May 20, 20240.51000.56000.51000.55000.550026,683
May 17, 20240.51000.51000.51000.51000.51001,006
May 16, 20240.52500.53250.50500.51000.510037,506
May 15, 20240.51000.51000.49500.49500.495031,308
May 14, 20240.52000.52000.52000.52000.5200-
May 13, 20240.52000.53000.52000.52000.52004,802
May 10, 20240.50000.52000.50000.52000.520064,972
May 9, 20240.51000.51000.51000.51000.51007,000
May 8, 20240.52000.53000.51500.52000.520033,747
May 7, 20240.56000.56000.51000.52000.520040,090
May 6, 20240.51500.56000.51500.56000.560044,062
May 3, 20240.58000.58000.56000.56000.560027,609
May 2, 20240.60000.60000.60000.60000.6000625
May 1, 20240.61000.61000.60000.60000.600010,625
Apr 30, 20240.60000.61000.60000.61000.610085,291
Apr 29, 20240.66000.66500.61500.61500.6150431,461
Apr 26, 20240.69500.69500.68500.68500.68509,192
Apr 24, 20240.69500.71000.69500.70000.700093,799
Apr 23, 20240.69000.69500.69000.69500.69506,925
Apr 22, 20240.68000.69500.68000.69500.695035,260
Apr 19, 20240.69000.69000.69000.69000.69005,910
Apr 18, 20240.68500.68500.68500.68500.685031,044
Apr 17, 20240.65000.65000.65000.65000.6500-
Apr 16, 20240.65000.65000.65000.65000.65002,000
Apr 15, 20240.62500.62500.62500.62500.6250320
Apr 12, 20240.63500.66000.63000.63000.630020,744
Apr 11, 20240.67000.67000.67000.67000.67002,220
Apr 10, 20240.66500.66500.62500.66000.66003,101
Apr 9, 20240.66500.66500.66000.66000.660012,128
Apr 8, 20240.60000.66000.60000.66000.66007,138
Apr 5, 20240.64000.64000.61000.62000.620039,253
Apr 4, 20240.71000.71000.62500.64000.640030,900

Related Tickers

TAL.AX Talius Group Limited
0.0070
-12.50%
 
FOUR.MX Shift4 Payments, Inc.
1,600.00
-8.86%
 
GTH.AX Gathid Ltd
0.0180
0.00%
 
RXH.AX Rewardle Holdings Limited
0.0290
0.00%
 
5JG.F Teneo AI AB (publ)
0.0438
-4.78%
 
NNG.AX Nexion Group Ltd
0.0200
0.00%
 
NET.AX Netlinkz Limited
0.0030
0.00%
 
EVB.SG Dynamite Blockchain Corp.
0.0310
0.00%
 
KNO.AX Knosys Limited
0.0360
-2.70%
 
260A.T ALT INC
423.00
-5.79%