Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beach Energy Ltd (OP: BEPTF )

1.110 -0.028 (-2.46%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2008 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 27, 2008 0.5000 0.5000 0.5000 0.5000 2,000 -0.02(-3.85%)
Oct 14, 2008 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Oct 13, 2008 0.5200 0.5200 0.5200 0.5200 23,000 -0.07(-11.86%)
Oct 10, 2008 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Oct 09, 2008 0.5900 0.6050 0.5900 0.5900 91,400 -0.01(-1.67%)
Oct 08, 2008 0.6000 0.6100 0.5800 0.6000 123,200 -0.04(-6.25%)
Oct 07, 2008 0.6900 0.7200 0.6400 0.6400 101,800 -0.05(-7.25%)
Oct 06, 2008 0.6900 0.6900 0.6900 0.6900 1,900 -0.07(-8.61%)
Oct 03, 2008 0.7550 0.7550 0.7550 0.7550 10,000 +0.02(+2.03%)
Oct 01, 2008 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Sep 30, 2008 0.7400 0.7500 0.7400 0.7400 15,000 -0.08(-9.76%)
Sep 29, 2008 0.8800 0.8200 0.8200 0.8200 230 -0.06(-6.82%)
Sep 26, 2008 0.8800 0.8800 0.8800 0.8800 1,500 +0.19(+26.62%)
Sep 19, 2008 0.6950 0.6950 0.6950 0.6950 0 +0.00(+0.00%)
Sep 18, 2008 0.6950 0.6950 0.6950 0.6950 5,000 +0.01(+0.72%)
Sep 17, 2008 0.6900 0.6900 0.6900 0.6900 10,000 -0.02(-2.13%)
Sep 16, 2008 0.7050 0.7050 0.7050 0.7050 11,000 -0.10(-12.42%)
Sep 15, 2008 0.8050 0.8050 0.8050 25,400 +0.00(+0.00%)
Sep 12, 2008 0.8050 0.8050 0.7950 0.8050 25,400 +0.11(+15.00%)
Sep 11, 2008 0.7000 0.7000 0.6400 0.7000 16,000 -0.06(-7.28%)
Sep 10, 2008 0.7550 0.7550 0.7550 0.7550 5,000 -0.06(-6.79%)
Sep 09, 2008 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Sep 08, 2008 0.8100 0.8100 0.8100 0.8100 5,000 +0.03(+3.85%)
Sep 05, 2008 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Sep 04, 2008 0.7800 0.8150 0.7800 0.7800 15,000 -0.16(-17.02%)
Sep 03, 2008 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Sep 02, 2008 0.9400 0.9400 0.9400 0.9400 6,000 -0.11(-10.48%)
Aug 28, 2008 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 27, 2008 1.050 1.050 1.050 1.050 1,000 +0.24(+28.83%)
Aug 14, 2008 0.8150 0.8150 0.8150 0 +0.00(+0.00%)
Aug 13, 2008 0.8150 0.8200 0.8150 0.8150 14,000 -0.02(-1.81%)
Aug 12, 2008 0.8800 0.8700 0.8300 0.8300 19,300 -0.05(-5.68%)
Aug 11, 2008 0.8800 0.8850 0.8800 0.8800 9,565 -0.04(-3.83%)
Aug 08, 2008 0.9150 0.9200 0.9100 0.9150 14,500 -0.02(-1.61%)
Aug 07, 2008 0.9300 0.9300 0.9300 0.9300 4,000 -0.05(-5.10%)
Aug 06, 2008 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Aug 05, 2008 0.9800 0.9800 0.9800 0.9800 6,000 -0.11(-10.09%)
Aug 04, 2008 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
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.