Singapore markets closed

Beforepay Group Limited (B4P.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5900+0.0200 (+3.51%)
At close: 10:00AM AEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.57000.59000.57000.59000.5900900
13 Jun 20240.57000.57000.57000.57000.5700462
12 Jun 20240.59500.59500.59500.59500.5950-
11 Jun 20240.59500.59500.59500.59500.595070,000
07 Jun 20240.55000.59500.55000.59500.59502,881
06 Jun 20240.52000.56000.52000.53000.53002,500
05 Jun 20240.53000.53000.53000.53000.5300-
04 Jun 20240.50500.53000.50500.53000.53003,155
03 Jun 20240.50000.50000.50000.50000.5000-
31 May 20240.50000.50000.50000.50000.500057
30 May 20240.55000.55000.50000.50000.50009,760
29 May 20240.55000.55000.55000.55000.55002,323
28 May 20240.55000.55000.55000.55000.550019,575
27 May 20240.50000.50500.50000.50500.50504,237
24 May 20240.51500.51500.50000.50000.500033,670
23 May 20240.50000.51500.50000.51500.51501,650
22 May 20240.56000.56000.51000.51000.510017,390
21 May 20240.55000.55000.55000.55000.55008,136
20 May 20240.51000.56000.51000.55000.550026,683
17 May 20240.51000.51000.51000.51000.51001,006
16 May 20240.52500.53250.50500.51000.510037,506
15 May 20240.51000.51000.49500.49500.495031,308
14 May 20240.52000.52000.52000.52000.5200-
13 May 20240.52000.53000.52000.52000.52004,802
10 May 20240.50000.52000.50000.52000.520064,972
09 May 20240.51000.51000.51000.51000.51007,000
08 May 20240.52000.53000.51500.52000.520033,747
07 May 20240.56000.56000.51000.52000.520040,090
06 May 20240.51500.56000.51500.56000.560044,062
03 May 20240.58000.58000.56000.56000.560027,609
02 May 20240.60000.60000.60000.60000.6000625
01 May 20240.61000.61000.60000.60000.600010,625
30 Apr 20240.60000.61000.60000.61000.610085,291
29 Apr 20240.66000.66500.61500.61500.6150431,461
26 Apr 20240.69500.69500.68500.68500.68509,192
24 Apr 20240.69500.71000.69500.70000.700093,799
23 Apr 20240.69000.69500.69000.69500.69506,925
22 Apr 20240.68000.69500.68000.69500.695035,260
19 Apr 20240.69000.69000.69000.69000.69005,910
18 Apr 20240.68500.68500.68500.68500.685031,044
17 Apr 20240.65000.65000.65000.65000.6500-
16 Apr 20240.65000.65000.65000.65000.65002,000
15 Apr 20240.62500.62500.62500.62500.6250320
12 Apr 20240.63500.66000.63000.63000.630020,744
11 Apr 20240.67000.67000.67000.67000.67002,220
10 Apr 20240.66500.66500.62500.66000.66003,101
09 Apr 20240.66500.66500.66000.66000.660012,128
08 Apr 20240.60000.66000.60000.66000.66007,138
05 Apr 20240.64000.64000.61000.62000.620039,253
04 Apr 20240.71000.71000.62500.64000.640030,900
03 Apr 20240.70000.71000.67000.70500.705095,730
02 Apr 20240.78500.79000.70000.70000.700023,738
28 Mar 20240.68000.77000.68000.77000.770015,110
27 Mar 20240.68000.70000.68000.68000.680075,758
26 Mar 20240.70000.70000.67500.68000.680023,416
25 Mar 20240.75000.75000.67500.73000.7300100,590
22 Mar 20240.79500.81500.77500.77500.775018,065
21 Mar 20240.71500.80500.69500.77500.7750115,272
20 Mar 20240.71000.72000.68000.68000.680021,146
19 Mar 20240.68000.71500.67500.69000.6900116,141
18 Mar 20240.62000.65000.61500.64500.6450103,277
15 Mar 20240.61000.61000.58500.60000.600078,373
14 Mar 20240.58500.58500.58000.58500.5850115,429
13 Mar 20240.59000.59000.59000.59000.59001,163
12 Mar 20240.59000.59000.59000.59000.59001,337
11 Mar 20240.60000.60000.58000.59000.590047,282
08 Mar 20240.61500.62000.61500.61500.6150126,159
07 Mar 20240.62000.63000.61500.61500.615016,220
06 Mar 20240.60000.61500.60000.61500.61502,373
05 Mar 20240.62000.62000.62000.62000.62003,076
04 Mar 20240.55000.64000.55000.62000.6200210,182
01 Mar 20240.57000.57000.55000.55000.5500114,407
29 Feb 20240.60500.60500.57500.58000.5800137,931
28 Feb 20240.60000.60000.57000.60000.6000161,824
27 Feb 20240.59000.61000.57000.57000.5700262,875
26 Feb 20240.49000.57500.49000.57500.5750246,252
23 Feb 20240.51000.51000.51000.51000.510046,000
22 Feb 20240.49500.50000.49500.50000.500011,832
21 Feb 20240.49500.49500.48500.48500.485019,765
20 Feb 20240.48500.48500.48500.48500.485089,772
19 Feb 20240.48500.50000.48500.48500.4850190,655
16 Feb 20240.48000.48000.48000.48000.4800-
15 Feb 20240.49500.49500.48000.48000.480051,786
14 Feb 20240.49500.49500.49500.49500.4950982
13 Feb 20240.49500.49500.49000.49000.4900113
12 Feb 20240.52000.52000.49000.49000.4900161,204
09 Feb 20240.52500.53500.52500.53500.535012,274
08 Feb 20240.54000.54500.52500.52500.52502,052,560
07 Feb 20240.53000.53000.52000.52000.520014,866
06 Feb 20240.51000.53000.51000.53000.530014,789
05 Feb 20240.49000.51000.47500.51000.510052,979
02 Feb 20240.47000.49000.46000.49000.4900189,485
01 Feb 20240.45000.45500.45000.45000.4500144,915
31 Jan 20240.43000.45000.43000.45000.4500242,368
30 Jan 20240.44000.44000.41500.41500.415082,389
29 Jan 20240.44000.44000.40000.44000.4400100,738
25 Jan 20240.44000.44000.44000.44000.44001,100
24 Jan 20240.42000.43000.42000.42000.420036,866
23 Jan 20240.44000.44000.44000.44000.4400-
22 Jan 20240.43000.44000.43000.44000.440014,122
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...