Beach Energy Ltd (OP: BEPTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2019 | 1.320 | 1.320 | 1.320 | 0 | -0.07(-5.04%) | |
| May 15, 2019 | 1.390 | 1.390 | 1.390 | 0 | +0.03(+2.21%) | |
| May 14, 2019 | 1.360 | 1.360 | 1.360 | 1.360 | 500 | -0.04(-2.86%) |
| May 07, 2019 | 1.400 | 1.400 | 1.400 | 0 | +0.05(+3.52%) | |
| May 06, 2019 | 1.352 | 1.352 | 1.352 | 1.352 | 20,000 | -0.10(-6.86%) |
| May 02, 2019 | 1.452 | 1.452 | 1.452 | 0 | -0.05(-3.46%) | |
| May 01, 2019 | 1.504 | 1.520 | 1.504 | 1.504 | 6,914 | +0.02(+1.62%) |
| Apr 30, 2019 | 1.480 | 1.480 | 1.480 | 1.480 | 1,500 | -0.04(-2.63%) |
| Apr 29, 2019 | 1.520 | 1.520 | 1.520 | 1.520 | 1,500 | +0.00(+0.00%) |
| Apr 26, 2019 | 1.520 | 1.520 | 1.520 | 1.520 | 4,500 | -0.05(-3.18%) |
| Apr 23, 2019 | 1.570 | 1.570 | 1.570 | 0 | +0.04(+2.61%) | |
| Apr 22, 2019 | 1.530 | 1.530 | 1.530 | 1.530 | 1,000 | +0.01(+0.66%) |
| Apr 18, 2019 | 1.510 | 1.520 | 1.510 | 1.520 | 50,700 | +0.01(+0.66%) |
| Apr 15, 2019 | 1.510 | 1.510 | 1.510 | 0 | +0.01(+0.33%) | |
| Apr 10, 2019 | 1.505 | 1.505 | 1.505 | 0 | +0.01(+1.01%) | |
| Apr 09, 2019 | 1.490 | 1.490 | 1.490 | 1.490 | 1,386 | +0.06(+3.91%) |
| Apr 08, 2019 | 1.430 | 1.434 | 1.430 | 1.434 | 11,724 | +0.00(+0.28%) |
| Apr 05, 2019 | 1.425 | 1.430 | 1.425 | 1.430 | 1,200 | +0.00(+0.35%) |
| Apr 04, 2019 | 1.425 | 1.425 | 1.425 | 1.425 | 1,050 | -0.04(-3.06%) |
| Apr 03, 2019 | 1.474 | 1.474 | 1.470 | 1.470 | 1,625 | -0.01(-0.68%) |
| Apr 01, 2019 | 1.480 | 1.480 | 1.480 | 0 | +0.03(+2.07%) | |
| Mar 29, 2019 | 1.450 | 1.450 | 1.450 | 1.450 | 175,000 | +0.02(+1.68%) |
| Mar 27, 2019 | 1.426 | 1.426 | 1.426 | 0 | -0.02(-1.66%) | |
| Mar 26, 2019 | 1.400 | 1.450 | 1.400 | 1.450 | 7,250 | +0.03(+2.11%) |
| Mar 25, 2019 | 1.445 | 1.445 | 1.420 | 1.420 | 3,900 | -0.08(-5.33%) |
| Mar 22, 2019 | 1.500 | 1.500 | 1.500 | 1.500 | 51,000 | +0.03(+2.04%) |
| Mar 21, 2019 | 1.470 | 1.470 | 1.470 | 1.470 | 9,500 | -0.01(-0.68%) |
| Mar 20, 2019 | 1.460 | 1.490 | 1.460 | 1.480 | 8,100 | -0.02(-1.33%) |
| Mar 18, 2019 | 1.500 | 1.500 | 1.500 | 0 | +0.03(+2.04%) | |
| Mar 15, 2019 | 1.460 | 1.480 | 1.452 | 1.470 | 101,000 | +0.03(+2.08%) |
| Mar 14, 2019 | 1.440 | 1.465 | 1.440 | 1.440 | 25,700 | +0.03(+1.91%) |
| Mar 13, 2019 | 1.410 | 1.425 | 1.410 | 1.413 | 7,585 | -0.02(-1.19%) |
| Mar 12, 2019 | 1.430 | 1.430 | 1.430 | 1.430 | 123 | +0.01(+1.06%) |
| Mar 11, 2019 | 1.415 | 1.415 | 1.390 | 1.415 | 20,900 | -0.01(-0.91%) |
| Mar 08, 2019 | 1.417 | 1.428 | 1.417 | 1.428 | 8,000 | -0.03(-2.19%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.