Stock listing
ASX:B4P Beforepay Group Limited Share Price
Follow Beforepay Group Limited into a list and get an email when it puts out news.
Share price · ASX:B4P
$1.25 AUD -0.05 (-3.8%)
Close on Oct 30, 2026
- Day range
- $1.25 – $1.31 AUDOct 30, 2026
- Volume
- 20,893 sharesOct 30, 2026
- Market cap
- $63.70M AUDAt the close on Oct 30, 2026 · price × 50.96M shares outstanding
- 52-week range
- $1.18 – $2.77 AUDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $59,918 AUDMedian day 20,893 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · ASX:B4P · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.25 | -0.05 | -3.8% | $1.305 | $1.305 | $1.25 | 20,893 | |
| $1.30 | -0.01 | -0.8% | $1.325 | $1.33 | $1.30 | 2,209 | |
| $1.31 | -0.04 | -3.0% | $1.35 | $1.35 | $1.21 | 18,294 | |
| $1.35 | -0.035 | -2.5% | $1.35 | $1.403 | $1.335 | 42,791 | |
| $1.385 | +0.085 | +6.5% | $1.375 | $1.385 | $1.295 | 77,728 | |
| $1.30 | -0.05 | -3.7% | $1.31 | $1.31 | $1.285 | 5,991 | |
| $1.35 | +0.02 | +1.5% | $1.35 | $1.36 | $1.35 | 32,589 | |
| $1.33 | -0.02 | -1.5% | $1.35 | $1.35 | $1.33 | 4,974 | |
| $1.35 | +0.015 | +1.1% | $1.35 | $1.35 | $1.35 | 3,580 | |
| $1.335 | -0.065 | -4.6% | $1.40 | $1.40 | $1.275 | 18,180 | |
| $1.40 | 0.00 | 0.0% | $1.40 | $1.40 | $1.40 | 0 | |
| $1.40 | -0.06 | -4.1% | $1.47 | $1.47 | $1.40 | 18,363 | |
| $1.46 | -0.01 | -0.7% | $1.46 | $1.46 | $1.46 | 112 | |
| $1.47 | +0.02 | +1.4% | $1.45 | $1.485 | $1.45 | 13,890 | |
| $1.45 | 0.00 | 0.0% | $1.485 | $1.485 | $1.45 | 30,203 | |
| $1.45 | 0.00 | 0.0% | $1.45 | $1.47 | $1.445 | 7,042 | |
| $1.45 | -0.04 | -2.7% | $1.505 | $1.505 | $1.45 | 5,831 | |
| $1.49 | -0.06 | -3.9% | $1.55 | $1.55 | $1.49 | 23,433 | |
| $1.55 | -0.02 | -1.3% | $1.56 | $1.59 | $1.55 | 8,949 | |
| $1.57 | +0.01 | +0.6% | $1.56 | $1.575 | $1.55 | 6,263 | |
| $1.56 | -0.045 | -2.8% | $1.625 | $1.63 | $1.56 | 7,174 | |
| $1.605 | +0.005 | +0.3% | $1.605 | $1.645 | $1.60 | 2,586 | |
| $1.60 | -0.045 | -2.7% | $1.645 | $1.71 | $1.60 | 8,031 | |
| $1.645 | -0.04 | -2.4% | $1.655 | $1.655 | $1.64 | 2,654 | |
| $1.685 | +0.015 | +0.9% | $1.69 | $1.72 | $1.683 | 13,108 | |
| $1.67 | +0.017 | +1.1% | $1.665 | $1.70 | $1.665 | 26,971 | |
| $1.653 | +0.013 | +0.8% | $1.615 | $1.653 | $1.615 | 103 | |
| $1.64 | +0.03 | +1.9% | $1.625 | $1.653 | $1.61 | 73,520 | |
| $1.61 | +0.015 | +0.9% | $1.60 | $1.61 | $1.60 | 16,140 | |
| $1.595 | -0.035 | -2.1% | $1.63 | $1.63 | $1.59 | 21,089 | |
| $1.63 | +0.13 | +8.7% | $1.52 | $1.63 | $1.515 | 22,925 | |
| $1.50 | -0.13 | -8.0% | $1.635 | $1.635 | $1.50 | 64,702 | |
| $1.63 | +0.015 | +0.9% | $1.625 | $1.63 | $1.605 | 6,985 | |
| $1.615 | -0.135 | -7.7% | $1.75 | $1.755 | $1.615 | 150,342 | |
| $1.75 | -0.01 | -0.6% | $1.75 | $1.80 | $1.75 | 28,368 | |
| $1.76 | +0.01 | +0.6% | $1.75 | $1.81 | $1.75 | 12,878 | |
| $1.75 | -0.09 | -4.9% | $1.835 | $1.835 | $1.75 | 5,386 | |
| $1.84 | +0.06 | +3.4% | $1.835 | $1.84 | $1.783 | 38,545 | |
| $1.78 | +0.02 | +1.1% | $1.76 | $1.85 | $1.76 | 376 | |
| $1.76 | -0.13 | -6.9% | $1.87 | $1.87 | $1.74 | 95,332 | |
| $1.89 | +0.02 | +1.1% | $1.88 | $1.895 | $1.86 | 5,151 | |
| $1.87 | +0.035 | +1.9% | $1.835 | $1.90 | $1.835 | 269,189 | |
| $1.835 | -0.012 | -0.7% | $1.85 | $1.85 | $1.818 | 14,961 | |
| $1.848 | +0.042 | +2.4% | $1.805 | $1.86 | $1.80 | 29,400 | |
| $1.805 | -0.165 | -8.4% | $2.01 | $2.01 | $1.805 | 34,996 | |
| $1.97 | -0.04 | -2.0% | $2.01 | $2.06 | $1.94 | 86,944 | |
| $2.01 | +0.07 | +3.6% | $1.965 | $2.07 | $1.945 | 112,475 | |
| $1.94 | +0.065 | +3.5% | $1.90 | $1.95 | $1.90 | 34,099 | |
| $1.875 | +0.13 | +7.4% | $1.77 | $1.90 | $1.77 | 104,393 | |
| $1.745 | +0.045 | +2.6% | $1.75 | $1.75 | $1.74 | 4,368 | |
| $1.70 | +0.02 | +1.2% | $1.685 | $1.725 | $1.685 | 21,189 | |
| $1.68 | +0.13 | +8.4% | $1.55 | $1.71 | $1.55 | 25,532 | |
| $1.55 | -0.04 | -2.5% | $1.59 | $1.60 | $1.55 | 24,644 | |
| $1.59 | +0.03 | +1.9% | $1.56 | $1.59 | $1.555 | 45,137 | |
| $1.56 | 0.00 | 0.0% | $1.56 | $1.56 | $1.55 | 7,293 | |
| $1.56 | +0.06 | +4.0% | $1.50 | $1.58 | $1.50 | 13,944 | |
| $1.50 | -0.01 | -0.7% | $1.495 | $1.51 | $1.46 | 43,108 | |
| $1.51 | +0.03 | +2.0% | $1.48 | $1.51 | $1.45 | 72,320 | |
| $1.48 | -0.05 | -3.3% | $1.48 | $1.495 | $1.48 | 2,882 | |
| $1.53 | -0.045 | -2.9% | $1.50 | $1.535 | $1.50 | 34,825 | |
| $1.575 | -0.035 | -2.2% | $1.60 | $1.60 | $1.575 | 46,874 | |
| $1.61 | +0.01 | +0.6% | $1.60 | $1.61 | $1.59 | 118,663 | |
| $1.60 | +0.09 | +6.0% | $1.55 | $1.60 | $1.55 | 15,552 | |
| $1.51 | -0.01 | -0.7% | $1.55 | $1.55 | $1.51 | 10,035 | |
| $1.52 | -0.20 | -11.6% | $1.605 | $1.63 | $1.52 | 28,224 | |
| $1.72 | +0.12 | +7.5% | $1.65 | $1.805 | $1.65 | 95,034 | |
| $1.60 | +0.25 | +18.5% | $1.44 | $1.60 | $1.395 | 163,687 |
- Ticker
- ASX:B4P
- Asset type
- Stock
- Sector
- Financials
- Industry
- Lending, payments & fintech
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 28, 2026
Kasey Kaplan appointed CEO & Managing Director of Beforepay
Latest deck · Aug 25, 2026
Investor Presentation (August 2026)
Investor deck · 20 slides
Latest news
Kasey Kaplan appointed CEO & Managing Director of Beforepay
Oct 28, 2026
Closed $1.30 (-0.8%) on Oct 29, 2026
Quarterly Activities/Appendix 4C Cash Flow Report
Oct 25, 2026
Closed $1.39 (+6.5%) on Oct 26, 2026
FY26 Investor Presentation
Aug 24, 2026
Closed $1.88 (+7.4%) on Aug 25, 2026
Beforepay Group announces FY26 results
Aug 24, 2026
Closed $1.88 (+7.4%) on Aug 25, 2026
FY26 Appendix 4E & Annual Report to Shareholders
Aug 24, 2026
Closed $1.88 (+7.4%) on Aug 25, 2026
Q4FY26 Quarterly Activities and Appendix 4C Cash Flow Report
Jul 29, 2026
Closed $1.60 (+18.5%) on Jul 30, 2026
B4P Secures a new $100m facility supporting continued growth
Jul 28, 2026
Closed $1.35 (+3.1%) on Jul 29, 2026
Q3FY26 Quarterly Activities and Appendix 4C Cash Flow Report
Apr 27, 2026
Closed $1.48 (-4.8%) on Apr 28, 2026
Beforepay Half Year Results to 31 December 2025
Feb 25, 2026
Closed $1.57 (+1.6%) on Feb 26, 2026
H1 FY26 Investor Presentation
Feb 25, 2026
Closed $1.57 (+1.6%) on Feb 26, 2026
Decks
Investor Presentation (August 2026)
Investor deck · 20 slides · Aug 25, 2026
ASX SMIDcaps Conference 2026
Conference · 15 slides · Mar 25, 2026
Investor Presentation (February 2026)
Investor deck · 24 slides · Feb 26, 2026
Shareholder Meeting (November 2025)
Shareholder meeting · 10 slides · Nov 26, 2025
Beforepay Group Limited on 6ix
- Sector
- Financials
- Industry
- Lending, payments & fintech
- News releases
- 12 in the last 12 months · 54 in all · newest Oct 28, 2026 · oldest 2022
- Decks
- 16 decks · latest Aug 25, 2026
Log in to ask 6ix AI your own questions about Beforepay Group Limited.