Beforepay Group Ltd Historical Data - B4P | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Beforepay Group Ltd (B4P)
Beforepay Group Ltd (B4P) Historical

Beforepay Group Ltd (B4P)

1.545

0.095

(6.55%)

Closed December 03 12:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.345	28.75	1.2	1.6	1.19	64397	1.28096235	DE
4	0.285	22.619047619	1.26	1.6	1.13	50413	1.24763419	DE
12	0.655	73.595505618	0.89	1.6	0.78	48727	1.08108864	DE
26	1.04	205.940594059	0.505	1.6	0.46	42655	0.89340769	DE
52	1.06	218.556701031	0.485	1.6	0.38	54427	0.69362339	DE
156	-0.955	-38.2	2.5	2.51	0.215	62250	0.72875822	DE
260	-0.955	-38.2	2.5	2.51	0.215	62250	0.72875822	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733116500	1.45	0.13	9.85	1.35	1.47	1.35	88902
1732857300	1.32	-0.02	-1.12	1.385	1.385	1.32	21637
1732770900	1.335	0.02	1.91	1.345	1.385	1.335	25181
1732684500	1.31	0.01	0.77	1.32	1.32	1.3	2552
1732598100	1.3	0.05	3.59	1.3	1.345	1.295	106627
1732511700	1.2549999	0.08	7.26	1.2	1.34	1.19	165987
1732252500	1.17	0.01	0.86	1.1775	1.2	1.165	10632
1732166100	1.16	-0.06	-4.92	1.2	1.2	1.16	33121
1732079700	1.22	0.04	3.39	1.2	1.22	1.2	33750
1731993300	1.18	-0.02	-1.67	1.2	1.2	1.175	50124
1731906900	1.2	-0.02	-1.64	1.21	1.21	1.18	9113
1731647700	1.22	0.01	1.04	1.225	1.225	1.21	24309
1731561300	1.2075	0.06	5.00	1.18	1.235	1.175	57330
1731474900	1.15	-0.05	-4.17	1.2	1.2	1.15	46804
1731388500	1.2	0.05	4.80	1.165	1.2	1.1399999	15517
1731302100	1.145	-0.16	-11.92	1.235	1.25	1.145	18430
1731042900	1.3	0.1	7.88	1.25	1.3	1.225	39691
1730956500	1.205	0.02	1.26	1.2	1.275	1.2	48610
1730870100	1.19	-0.11	-8.46	1.3	1.3	1.1299999	117529
1730783700	1.3	-0.05	-3.70	1.34	1.34	1.285	77310
1730697300	1.35	0.1	8.00	1.26	1.385	1.26	103999
1730438100	1.25	0.15	13.64	1.18	1.25	1.18	107166
1730351700	1.1	-0.01	-0.90	1.12	1.12	1.1	7537
1730265300	1.11	-0.04	-3.06	1.08	1.1299999	1.08	11885
1730178900	1.145	-0.11	-8.40	1.25	1.25	1.06	123083
1730092500	1.25	0.1	8.70	1.15	1.25	1.15	161596
1729833300	1.15	0.1	9.52	1.065	1.15	1.065	83620
1729746900	1.05	0.07	7.14	1.01	1.1	1.01	134886
1729660500	0.98	0.07	7.69	0.91	1.05	0.91	124190
1729574100	0.91	0.07	8.33	0.84	0.975	0.84	91510
1729487700	0.84	0.035	4.35	0.805	0.84	0.78	66180
1729228500	0.805	-0.03	-3.59	0.8149999	0.83	0.78	79528
1729142100	0.835	-0.01	-1.18	0.835	0.845	0.8199999	65945
1729055700	0.845	-0.03	-3.43	0.85	0.87	0.845	21053
1728969300	0.875	-0.02	-2.23	0.895	0.895	0.87	30863
1728882900	0.895	0.005	0.56	0.895	0.895	0.89	1161
1728623700	0.89	0.01	1.14	0.885	0.89	0.88	9176
1728537300	0.88	-0.03	-3.30	0.9	0.91	0.88	16159
1728450900	0.91	0.015	1.68	0.9	0.91	0.895	29893
1728364500	0.895	-0.025	-2.72	0.915	0.915	0.89	43467
1728278100	0.92	0.01	1.10	0.915	0.92	0.915	2286
1728022500	0.91	-0.015	-1.62	0.91	0.915	0.87	43441
1727936100	0.925	0	0.00	0.935	0.94	0.905	23271
1727849700	0.925	0	0.00	0.925	0.925	0.925	0
1727763300	0.925	-0.01	-1.07	0.935	0.94	0.905	41743
1727676900	0.935	0.015	1.63	0.87	0.935	0.87	15121
1727417700	0.92	0.015	1.66	0.92	0.94	0.91	59984
1727331300	0.905	-0.015	-1.63	0.92	0.92	0.9	11963
1727244900	0.92	-0.02	-2.13	0.92	0.92	0.9	12616
1727158500	0.94	0.065	7.43	0.895	0.94	0.895	63176
1727072100	0.875	-0.065	-6.91	0.93	0.93	0.87	9021
1726812900	0.94	0.06	6.82	0.93	0.94	0.9	33469
1726726500	0.88	-0.015	-1.68	0.89	0.91	0.865	18891
1726640100	0.895	-0.025	-2.72	0.92	0.92	0.865	13673
1726553700	0.92	0.06	6.98	0.86	0.92	0.86	22836
1726467300	0.86	0	0.00	0.86	0.86	0.84	69663
1726208100	0.86	-0.01	-1.15	0.86	0.86	0.86	25323
1726121700	0.87	0	0.00	0.87	0.87	0.87	0
1726035300	0.87	0	0.00	0.87	0.87	0.87	0
1725948900	0.87	-0.02	-2.25	0.895	0.92	0.87	44642
1725862500	0.89	0	0.00	0.89	0.9	0.89	41690
1725603300	0.89	-0.03	-3.26	0.92	0.95	0.89	104687
1725516900	0.92	0.045	5.14	0.9	0.935	0.88	76390
1725430500	0.875	-0.045	-4.89	0.94	0.94	0.86	36216
1725344100	0.92	0.085	10.18	0.87	0.92	0.87	42931

New Star Investment

Antara Lifesciences

Anatolia Minerals Develo...

First Abu Dhabi Bank PJSC

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions