![Beforepay Group Ltd](/common/images/company/ASX_B4P.png)
Beforepay Group Ltd (B4P)
ASX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.04 | 7.69230769231 | 0.52 | 0.58 | 0.52 | 24969 | 0.56412179 | DE |
4 | 0.075 | 15.4639175258 | 0.485 | 0.58 | 0.46 | 21638 | 0.5179843 | DE |
12 | -0.1 | -15.1515151515 | 0.66 | 0.665 | 0.46 | 30134 | 0.55584246 | DE |
26 | 0.13 | 30.2325581395 | 0.43 | 0.815 | 0.4 | 66049 | 0.55525613 | DE |
52 | 0.05 | 9.80392156863 | 0.51 | 0.815 | 0.365 | 45062 | 0.53732144 | DE |
156 | -1.94 | -77.6 | 2.5 | 2.51 | 0.215 | 64423 | 0.70179978 | DE |
260 | -1.94 | -77.6 | 2.5 | 2.51 | 0.215 | 64423 | 0.70179978 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721628900 | 0.55 | -0.03 | -5.17 | 0.58 | 0.58 | 0.55 | 76570 |
1721369700 | 0.58 | 0.02 | 3.57 | 0.5699999 | 0.58 | 0.5649999 | 51156 |
1721283300 | 0.56 | 0 | 0.00 | 0.56 | 0.5649999 | 0.56 | 6049 |
1721196900 | 0.56 | 0.015 | 2.75 | 0.55 | 0.56 | 0.55 | 33791 |
1721110500 | 0.545 | 0.025 | 4.81 | 0.52 | 0.545 | 0.52 | 33817 |
1721024100 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 32 |
1720764900 | 0.52 | 0.06 | 13.04 | 0.5 | 0.52 | 0.5 | 4669 |
1720678500 | 0.46 | -0.04 | -8.00 | 0.46 | 0.46 | 0.46 | 32689 |
1720592100 | 0.5 | -0.025 | -4.76 | 0.505 | 0.505 | 0.5 | 20000 |
1720505700 | 0.525 | 0 | 0.00 | 0.52 | 0.525 | 0.52 | 16160 |
1720419300 | 0.525 | 0.005 | 0.96 | 0.525 | 0.525 | 0.525 | 975 |
1720160100 | 0.52 | 0 | 0.00 | 0.53 | 0.53 | 0.52 | 23368 |
1720073700 | 0.52 | 0.04 | 8.33 | 0.525 | 0.53 | 0.52 | 16022 |
1719987300 | 0.48 | -0.02 | -4.00 | 0.48 | 0.485 | 0.48 | 36654 |
1719900900 | 0.5 | -0.035 | -6.54 | 0.5 | 0.5 | 0.49 | 29293 |
1719814500 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
1719555300 | 0.535 | 0.055 | 11.46 | 0.48 | 0.535 | 0.475 | 40878 |
1719468900 | 0.48 | 0 | 0.00 | 0.48 | 0.49 | 0.48 | 36769 |
1719382500 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 18550 |
1719296100 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 4000 |
1719209700 | 0.48 | -0.02 | -4.00 | 0.485 | 0.485 | 0.48 | 6245 |
1718950500 | 0.5 | -0.01 | -1.96 | 0.51 | 0.515 | 0.5 | 68257 |
1718864100 | 0.51 | -0.05 | -8.93 | 0.515 | 0.515 | 0.51 | 77559 |
1718777700 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
1718691300 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 15174 |
1718604900 | 0.56 | -0.03 | -5.08 | 0.56 | 0.56 | 0.56 | 1500 |
1718345700 | 0.59 | 0.0200001 | 3.51 | 0.5699999 | 0.59 | 0.5699999 | 900 |
1718259300 | 0.5699999 | -0.025 | -4.20 | 0.5699999 | 0.5699999 | 0.5699999 | 462 |
1718172900 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
1718086500 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 70000 |
1717740900 | 0.595 | 0.065 | 12.26 | 0.55 | 0.595 | 0.55 | 2881 |
1717654500 | 0.53 | 0 | 0.00 | 0.52 | 0.56 | 0.52 | 2500 |
1717568100 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
1717481700 | 0.53 | 0.03 | 6.00 | 0.505 | 0.53 | 0.505 | 3155 |
1717395300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
1717136100 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 57 |
1717049700 | 0.5 | -0.05 | -9.09 | 0.55 | 0.55 | 0.5 | 9760 |
1716963300 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 2323 |
1716876900 | 0.55 | 0.045 | 8.91 | 0.55 | 0.55 | 0.55 | 19575 |
1716790500 | 0.505 | 0.005 | 1.00 | 0.5 | 0.505 | 0.5 | 4237 |
1716531300 | 0.5 | -0.015 | -2.91 | 0.515 | 0.515 | 0.5 | 33670 |
1716444900 | 0.515 | 0.005 | 0.98 | 0.5 | 0.515 | 0.5 | 1650 |
1716358500 | 0.51 | -0.04 | -7.27 | 0.56 | 0.56 | 0.51 | 17390 |
1716272100 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 8136 |
1716185700 | 0.55 | 0.04 | 7.84 | 0.51 | 0.56 | 0.51 | 26683 |
1715926500 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 1006 |
1715840100 | 0.51 | 0.015 | 3.03 | 0.525 | 0.5325 | 0.505 | 37506 |
1715753700 | 0.495 | -0.025 | -4.81 | 0.51 | 0.51 | 0.495 | 31308 |
1715667300 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
1715580900 | 0.52 | 0 | 0.00 | 0.52 | 0.53 | 0.52 | 4802 |
1715321700 | 0.52 | 0.01 | 1.96 | 0.5 | 0.52 | 0.5 | 64972 |
1715235300 | 0.51 | -0.01 | -1.92 | 0.51 | 0.51 | 0.51 | 7000 |
1715148900 | 0.52 | 0 | 0.00 | 0.52 | 0.53 | 0.515 | 33747 |
1715062500 | 0.52 | -0.04 | -7.14 | 0.56 | 0.56 | 0.51 | 40090 |
1714976100 | 0.56 | 0 | 0.00 | 0.515 | 0.56 | 0.515 | 44062 |
1714716900 | 0.56 | -0.04 | -6.67 | 0.58 | 0.58 | 0.56 | 27609 |
1714630500 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 625 |
1714544100 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.6 | 10625 |
1714457700 | 0.61 | -0.01 | -1.61 | 0.6 | 0.61 | 0.6 | 85291 |
1714371300 | 0.62 | -0.065 | -9.49 | 0.66 | 0.665 | 0.62 | 431461 |
1714112100 | 0.685 | -0.015 | -2.14 | 0.6949999 | 0.6949999 | 0.685 | 9192 |
1713939300 | 0.7 | 0.0050001 | 0.72 | 0.6949999 | 0.71 | 0.6949999 | 93799 |
1713852900 | 0.6949999 | 0 | 0.00 | 0.6899999 | 0.6949999 | 0.6899999 | 6925 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.