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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 07, 2019 | 1.420 | 1.460 | 1.420 | 1.460 | 50,137 | -0.02(-1.35%) |
| Feb 28, 2019 | 1.480 | 1.480 | 1.480 | 0 | +0.03(+2.07%) | |
| Feb 27, 2019 | 1.480 | 1.480 | 1.450 | 1.450 | 34,578 | +0.01(+0.69%) |
| Feb 26, 2019 | 1.430 | 1.442 | 1.430 | 1.440 | 54,045 | +0.04(+2.86%) |
| Feb 22, 2019 | 1.400 | 1.400 | 1.400 | 0 | +0.01(+0.94%) | |
| Feb 21, 2019 | 1.390 | 1.390 | 1.387 | 1.387 | 6,000 | -0.01(-0.93%) |
| Feb 20, 2019 | 1.430 | 1.430 | 1.400 | 1.400 | 7,054 | +0.02(+1.45%) |
| Feb 19, 2019 | 1.375 | 1.380 | 1.375 | 1.380 | 6,000 | +0.06(+4.36%) |
| Feb 15, 2019 | 1.350 | 1.350 | 1.322 | 1.322 | 2,400 | +0.03(+2.50%) |
| Feb 13, 2019 | 1.290 | 1.290 | 1.290 | 0 | +0.09(+7.50%) | |
| Feb 12, 2019 | 1.180 | 1.200 | 1.180 | 1.200 | 1,249 | +0.01(+1.15%) |
| Feb 11, 2019 | 1.186 | 1.186 | 1.186 | 1 | +0.00(+0.00%) | |
| Feb 08, 2019 | 1.180 | 1.186 | 1.140 | 1.186 | 4,700 | -0.07(-5.85%) |
| Feb 07, 2019 | 1.260 | 1.260 | 1.260 | 1.260 | 1,250 | -0.01(-0.79%) |
| Feb 06, 2019 | 1.270 | 1.270 | 1.270 | 1.270 | 200 | +0.00(+0.00%) |
| Feb 05, 2019 | 1.276 | 1.276 | 1.270 | 1.270 | 8,728 | +0.01(+0.79%) |
| Feb 04, 2019 | 1.260 | 1.260 | 1.260 | 1.260 | 1,286 | -0.02(-1.56%) |
| Feb 01, 2019 | 1.280 | 1.280 | 1.280 | 1.280 | 4,700 | -0.04(-3.40%) |
| Jan 31, 2019 | 1.280 | 1.330 | 1.280 | 1.325 | 22,850 | +0.09(+7.72%) |
| Jan 30, 2019 | 1.213 | 1.230 | 1.213 | 1.230 | 5,101 | +0.03(+2.30%) |
| Jan 28, 2019 | 1.202 | 1.202 | 1.202 | 0 | +0.04(+3.66%) | |
| Jan 24, 2019 | 1.160 | 1.160 | 1.160 | 0 | -0.00(-0.21%) | |
| Jan 23, 2019 | 1.200 | 1.200 | 1.160 | 1.162 | 11,436 | -0.06(-4.72%) |
| Jan 22, 2019 | 1.193 | 1.230 | 1.193 | 1.220 | 35,023 | +0.28(+30.17%) |
| Jan 18, 2019 | 0.9372 | 0.9372 | 0.9372 | 7 | +0.00(+0.00%) | |
| Jan 14, 2019 | 0.9372 | 0.9372 | 0.9372 | 0 | +0.00(+0.00%) | |
| Jan 04, 2019 | 0.9372 | 0.9372 | 0.9372 | 0 | -0.03(-2.93%) | |
| Jan 03, 2019 | 0.9655 | 0.9655 | 0.9655 | 0.9655 | 245 | +0.06(+6.69%) |
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.
