Beforepay Group Limited (ASX:B4P)
Australia
· Delayed Price · Currency is AUD 1.475
0.00 (0.00%)
Apr 29, 2026, 10:03 AM AEST
Beforepay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.55 | 1.55 | 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 |
| Mar 24, 2026 | 1.52 | 1.52 | 1.39 | 1.45 | 1.45 | -1.03% | 89,582 |
| Mar 23, 2026 | 1.46 | 1.55 | 1.43 | 1.46 | 1.46 | 5.42% | 12,942 |
| Mar 20, 2026 | 1.55 | 1.55 | 1.39 | 1.39 | 1.39 | -12.62% | 35,434 |
| Mar 19, 2026 | 1.60 | 1.60 | 1.49 | 1.59 | 1.59 | -0.94% | 30,619 |
| Mar 18, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -2.44% | 7,819 |
| Mar 17, 2026 | 1.65 | 1.65 | 1.54 | 1.64 | 1.64 | -0.30% | 16,110 |
| Mar 16, 2026 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | 0.92% | 33,320 |
| Mar 13, 2026 | 1.58 | 1.65 | 1.57 | 1.63 | 1.63 | -1.81% | 14,857 |
| Mar 12, 2026 | 1.57 | 1.67 | 1.52 | 1.66 | 1.66 | 5.40% | 18,193 |
| Mar 11, 2026 | 1.65 | 1.70 | 1.46 | 1.58 | 1.58 | -4.26% | 90,727 |
| Mar 10, 2026 | 1.29 | 1.65 | 1.29 | 1.65 | 1.65 | 27.03% | 54,058 |
| Mar 9, 2026 | 1.40 | 1.40 | 1.25 | 1.30 | 1.30 | -7.50% | 10,002 |
| Mar 6, 2026 | 1.43 | 1.43 | 1.37 | 1.40 | 1.40 | -1.41% | 20,319 |
| Mar 5, 2026 | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | -0.35% | 20,813 |
| Mar 4, 2026 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -5.00% | 77,683 |
| Mar 3, 2026 | 1.52 | 1.55 | 1.50 | 1.50 | 1.50 | -3.54% | 15,579 |
| Mar 2, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -2.81% | 693 |
| Feb 27, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 1.91% | 6,691 |
| Feb 26, 2026 | 1.55 | 1.61 | 1.52 | 1.57 | 1.57 | 1.62% | 18,007 |
| Feb 25, 2026 | 1.50 | 1.60 | 1.50 | 1.55 | 1.55 | 3.69% | 9,368 |
| Feb 24, 2026 | 1.53 | 1.53 | 1.46 | 1.49 | 1.49 | -2.61% | 19,019 |
| Feb 23, 2026 | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | 2.68% | 13,731 |
| Feb 20, 2026 | 1.55 | 1.57 | 1.49 | 1.49 | 1.49 | -6.58% | 35,357 |
| Feb 19, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 0.31% | 20,509 |
| Feb 18, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | -1.24% | 916 |
| Feb 17, 2026 | 1.63 | 1.65 | 1.61 | 1.61 | 1.61 | -1.83% | 1,944 |
| Feb 16, 2026 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | -0.91% | 21,183 |
| Feb 13, 2026 | 1.55 | 1.67 | 1.55 | 1.66 | 1.66 | 5.41% | 21,658 |
| Feb 12, 2026 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -5.42% | 32,862 |
| Feb 11, 2026 | 1.70 | 1.70 | 1.64 | 1.66 | 1.66 | -4.05% | 328,132 |
| Feb 10, 2026 | 1.80 | 1.83 | 1.70 | 1.73 | 1.73 | -2.81% | 59,889 |
| Feb 9, 2026 | 1.72 | 1.87 | 1.72 | 1.78 | 1.78 | 2.89% | 76,862 |
| Feb 6, 2026 | 1.71 | 1.74 | 1.69 | 1.73 | 1.73 | -2.26% | 26,073 |
| Feb 5, 2026 | 1.72 | 1.77 | 1.69 | 1.77 | 1.77 | 0.85% | 42,363 |
| Feb 4, 2026 | 1.77 | 1.80 | 1.74 | 1.76 | 1.76 | -1.13% | 73,065 |
| Feb 3, 2026 | 1.76 | 1.87 | 1.75 | 1.78 | 1.78 | -2.47% | 30,941 |
| Feb 2, 2026 | 1.80 | 1.84 | 1.75 | 1.82 | 1.82 | -4.96% | 74,820 |
| Jan 30, 2026 | 1.84 | 1.92 | 1.68 | 1.92 | 1.92 | 4.36% | 119,906 |
| Jan 29, 2026 | 1.97 | 1.97 | 1.80 | 1.84 | 1.84 | -6.85% | 71,297 |
| Jan 28, 2026 | 2.20 | 2.20 | 1.90 | 1.97 | 1.97 | -8.37% | 128,207 |
| Jan 27, 2026 | 2.08 | 2.15 | 1.94 | 2.15 | 2.15 | 3.37% | 127,218 |
| Jan 23, 2026 | 2.16 | 2.20 | 2.06 | 2.08 | 2.08 | -3.70% | 39,965 |
| Jan 22, 2026 | 2.11 | 2.20 | 2.11 | 2.16 | 2.16 | - | 39,209 |
| Jan 21, 2026 | 2.18 | 2.18 | 2.13 | 2.16 | 2.16 | -1.82% | 28,126 |
| Jan 20, 2026 | 2.23 | 2.25 | 2.20 | 2.20 | 2.20 | -1.35% | 4,082 |
| Jan 19, 2026 | 2.16 | 2.30 | 2.15 | 2.23 | 2.23 | 3.24% | 56,196 |
| Jan 16, 2026 | 2.33 | 2.33 | 2.15 | 2.16 | 2.16 | -7.30% | 43,452 |
| Jan 15, 2026 | 2.33 | 2.36 | 2.33 | 2.33 | 2.33 | -1.69% | 67,666 |
| Jan 14, 2026 | 2.37 | 2.39 | 2.32 | 2.37 | 2.37 | -0.42% | 108,410 |
| Jan 13, 2026 | 2.39 | 2.42 | 2.37 | 2.38 | 2.38 | -0.42% | 34,686 |
| Jan 12, 2026 | 2.45 | 2.48 | 2.37 | 2.39 | 2.39 | -1.24% | 75,297 |
| Jan 9, 2026 | 2.45 | 2.45 | 2.41 | 2.42 | 2.42 | 0.41% | 844 |
| Jan 8, 2026 | 2.47 | 2.54 | 2.40 | 2.41 | 2.41 | -2.43% | 13,317 |
| Jan 7, 2026 | 2.40 | 2.59 | 2.40 | 2.47 | 2.47 | 6.47% | 55,767 |
| Jan 6, 2026 | 2.46 | 2.46 | 2.26 | 2.32 | 2.32 | -5.69% | 69,775 |
| Jan 5, 2026 | 2.44 | 2.46 | 2.41 | 2.46 | 2.46 | 0.82% | 36,821 |
| Jan 2, 2026 | 2.49 | 2.51 | 2.44 | 2.44 | 2.44 | -1.21% | 12,462 |
| Dec 31, 2025 | 2.47 | 2.53 | 2.47 | 2.47 | 2.47 | -1.20% | 4,480 |
| Dec 30, 2025 | 2.45 | 2.50 | 2.45 | 2.50 | 2.50 | 2.04% | 26,844 |
| Dec 29, 2025 | 2.50 | 2.50 | 2.44 | 2.45 | 2.45 | -3.54% | 61,475 |
| Dec 24, 2025 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | 2.42% | 2,939 |
| Dec 23, 2025 | 2.42 | 2.52 | 2.42 | 2.48 | 2.48 | 3.33% | 86,519 |
| Dec 22, 2025 | 2.55 | 2.65 | 2.37 | 2.40 | 2.40 | -11.76% | 104,671 |
| Dec 19, 2025 | 2.49 | 2.72 | 2.47 | 2.72 | 2.72 | 11.02% | 52,878 |
| Dec 18, 2025 | 2.50 | 2.50 | 2.32 | 2.45 | 2.45 | -2.00% | 55,408 |
| Dec 17, 2025 | 2.56 | 2.56 | 2.44 | 2.50 | 2.50 | -0.40% | 63,344 |
| Dec 16, 2025 | 2.55 | 2.56 | 2.51 | 2.51 | 2.51 | -1.57% | 56,682 |
| Dec 15, 2025 | 2.61 | 2.62 | 2.55 | 2.55 | 2.55 | -2.30% | 160,750 |
| Dec 12, 2025 | 2.64 | 2.66 | 2.61 | 2.61 | 2.61 | -1.14% | 102,702 |
| Dec 11, 2025 | 2.73 | 2.73 | 2.63 | 2.64 | 2.64 | -2.94% | 40,069 |
| Dec 10, 2025 | 2.73 | 2.74 | 2.66 | 2.72 | 2.72 | -0.73% | 124,458 |
| Dec 9, 2025 | 2.70 | 2.76 | 2.68 | 2.74 | 2.74 | -0.36% | 152,028 |
| Dec 8, 2025 | 2.65 | 2.75 | 2.63 | 2.75 | 2.75 | 4.56% | 78,271 |
| Dec 5, 2025 | 2.64 | 2.70 | 2.63 | 2.63 | 2.63 | -0.38% | 23,166 |
| Dec 4, 2025 | 2.66 | 2.70 | 2.64 | 2.64 | 2.64 | -1.12% | 187,023 |
| Dec 3, 2025 | 2.70 | 2.70 | 2.67 | 2.67 | 2.67 | - | 18,280 |
| Dec 2, 2025 | 2.70 | 2.75 | 2.65 | 2.67 | 2.67 | -2.91% | 105,115 |