Singapore markets close in 2 hours 53 minutes
Straits Times Index
3,310.14 +10.14 (+0.31%) Nikkei
38,583.26 -49.76 (-0.13%) Hang Seng
18,066.67 -268.65 (-1.47%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,582.16 -931.80 (-1.42%) CMC Crypto 200
1,353.21 -7.11 (-0.52%)
Beforepay Group Limited (B4P.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 03:11PM AEST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 0.5100 | 0.5150 | 0.5000 | 0.5000 | 0.5000 | 60,950 |
| 20 Jun 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 77,559 |
| 19 Jun 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 18 Jun 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 15,174 |
| 17 Jun 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 1,500 |
| 14 Jun 2024 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 900 |
| 13 Jun 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 462 |
| 12 Jun 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
| 11 Jun 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 70,000 |
| 07 Jun 2024 | 0.5500 | 0.5950 | 0.5500 | 0.5950 | 0.5950 | 2,881 |
| 06 Jun 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 2,500 |
| 05 Jun 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 04 Jun 2024 | 0.5050 | 0.5300 | 0.5050 | 0.5300 | 0.5300 | 3,155 |
| 03 Jun 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 31 May 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 57 |
| 30 May 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 9,760 |
| 29 May 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,323 |
| 28 May 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 19,575 |
| 27 May 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | 4,237 |
| 24 May 2024 | 0.5150 | 0.5150 | 0.5000 | 0.5000 | 0.5000 | 33,670 |
| 23 May 2024 | 0.5000 | 0.5150 | 0.5000 | 0.5150 | 0.5150 | 1,650 |
| 22 May 2024 | 0.5600 | 0.5600 | 0.5100 | 0.5100 | 0.5100 | 17,390 |
| 21 May 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 8,136 |
| 20 May 2024 | 0.5100 | 0.5600 | 0.5100 | 0.5500 | 0.5500 | 26,683 |
| 17 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 1,006 |
| 16 May 2024 | 0.5250 | 0.5325 | 0.5050 | 0.5100 | 0.5100 | 37,506 |
| 15 May 2024 | 0.5100 | 0.5100 | 0.4950 | 0.4950 | 0.4950 | 31,308 |
| 14 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 13 May 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 4,802 |
| 10 May 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 64,972 |
| 09 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 7,000 |
| 08 May 2024 | 0.5200 | 0.5300 | 0.5150 | 0.5200 | 0.5200 | 33,747 |
| 07 May 2024 | 0.5600 | 0.5600 | 0.5100 | 0.5200 | 0.5200 | 40,090 |
| 06 May 2024 | 0.5150 | 0.5600 | 0.5150 | 0.5600 | 0.5600 | 44,062 |
| 03 May 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 27,609 |
| 02 May 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 625 |
| 01 May 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 10,625 |
| 30 Apr 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 85,291 |
| 29 Apr 2024 | 0.6600 | 0.6650 | 0.6150 | 0.6150 | 0.6150 | 431,461 |
| 26 Apr 2024 | 0.6950 | 0.6950 | 0.6850 | 0.6850 | 0.6850 | 9,192 |
| 24 Apr 2024 | 0.6950 | 0.7100 | 0.6950 | 0.7000 | 0.7000 | 93,799 |
| 23 Apr 2024 | 0.6900 | 0.6950 | 0.6900 | 0.6950 | 0.6950 | 6,925 |
| 22 Apr 2024 | 0.6800 | 0.6950 | 0.6800 | 0.6950 | 0.6950 | 35,260 |
| 19 Apr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 5,910 |
| 18 Apr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 31,044 |
| 17 Apr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 16 Apr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2,000 |
| 15 Apr 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 320 |
| 12 Apr 2024 | 0.6350 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 20,744 |
| 11 Apr 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 2,220 |
| 10 Apr 2024 | 0.6650 | 0.6650 | 0.6250 | 0.6600 | 0.6600 | 3,101 |
| 09 Apr 2024 | 0.6650 | 0.6650 | 0.6600 | 0.6600 | 0.6600 | 12,128 |
| 08 Apr 2024 | 0.6000 | 0.6600 | 0.6000 | 0.6600 | 0.6600 | 7,138 |
| 05 Apr 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 39,253 |
| 04 Apr 2024 | 0.7100 | 0.7100 | 0.6250 | 0.6400 | 0.6400 | 30,900 |
| 03 Apr 2024 | 0.7000 | 0.7100 | 0.6700 | 0.7050 | 0.7050 | 95,730 |
| 02 Apr 2024 | 0.7850 | 0.7900 | 0.7000 | 0.7000 | 0.7000 | 23,738 |
| 28 Mar 2024 | 0.6800 | 0.7700 | 0.6800 | 0.7700 | 0.7700 | 15,110 |
| 27 Mar 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 75,758 |
| 26 Mar 2024 | 0.7000 | 0.7000 | 0.6750 | 0.6800 | 0.6800 | 23,416 |
| 25 Mar 2024 | 0.7500 | 0.7500 | 0.6750 | 0.7300 | 0.7300 | 100,590 |
| 22 Mar 2024 | 0.7950 | 0.8150 | 0.7750 | 0.7750 | 0.7750 | 18,065 |
| 21 Mar 2024 | 0.7150 | 0.8050 | 0.6950 | 0.7750 | 0.7750 | 115,272 |
| 20 Mar 2024 | 0.7100 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 21,146 |
| 19 Mar 2024 | 0.6800 | 0.7150 | 0.6750 | 0.6900 | 0.6900 | 116,141 |
| 18 Mar 2024 | 0.6200 | 0.6500 | 0.6150 | 0.6450 | 0.6450 | 103,277 |
| 15 Mar 2024 | 0.6100 | 0.6100 | 0.5850 | 0.6000 | 0.6000 | 78,373 |
| 14 Mar 2024 | 0.5850 | 0.5850 | 0.5800 | 0.5850 | 0.5850 | 115,429 |
| 13 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1,163 |
| 12 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1,337 |
| 11 Mar 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 47,282 |
| 08 Mar 2024 | 0.6150 | 0.6200 | 0.6150 | 0.6150 | 0.6150 | 126,159 |
| 07 Mar 2024 | 0.6200 | 0.6300 | 0.6150 | 0.6150 | 0.6150 | 16,220 |
| 06 Mar 2024 | 0.6000 | 0.6150 | 0.6000 | 0.6150 | 0.6150 | 2,373 |
| 05 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 3,076 |
| 04 Mar 2024 | 0.5500 | 0.6400 | 0.5500 | 0.6200 | 0.6200 | 210,182 |
| 01 Mar 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 114,407 |
| 29 Feb 2024 | 0.6050 | 0.6050 | 0.5750 | 0.5800 | 0.5800 | 137,931 |
| 28 Feb 2024 | 0.6000 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 161,824 |
| 27 Feb 2024 | 0.5900 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 262,875 |
| 26 Feb 2024 | 0.4900 | 0.5750 | 0.4900 | 0.5750 | 0.5750 | 246,252 |
| 23 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 46,000 |
| 22 Feb 2024 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 11,832 |
| 21 Feb 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 19,765 |
| 20 Feb 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 89,772 |
| 19 Feb 2024 | 0.4850 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 190,655 |
| 16 Feb 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 15 Feb 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 51,786 |
| 14 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 982 |
| 13 Feb 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 113 |
| 12 Feb 2024 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 161,204 |
| 09 Feb 2024 | 0.5250 | 0.5350 | 0.5250 | 0.5350 | 0.5350 | 12,274 |
| 08 Feb 2024 | 0.5400 | 0.5450 | 0.5250 | 0.5250 | 0.5250 | 2,052,560 |
| 07 Feb 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 14,866 |
| 06 Feb 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 14,789 |
| 05 Feb 2024 | 0.4900 | 0.5100 | 0.4750 | 0.5100 | 0.5100 | 52,979 |
| 02 Feb 2024 | 0.4700 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 189,485 |
| 01 Feb 2024 | 0.4500 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 144,915 |
| 31 Jan 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 242,368 |
| 30 Jan 2024 | 0.4400 | 0.4400 | 0.4150 | 0.4150 | 0.4150 | 82,389 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.