Beach Energy Ltd (OP: BEPTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2013 | 1.403 | 1.403 | 1.403 | 1.403 | 1,000 | -0.02(-1.20%) |
| Apr 25, 2013 | 1.420 | 1.420 | 1.420 | 0 | -0.04(-2.74%) | |
| Apr 24, 2013 | 1.470 | 1.470 | 1.460 | 1.460 | 6,375 | +0.00(+0.00%) |
| Apr 22, 2013 | 1.460 | 1.460 | 1.460 | 1.460 | 0 | +0.06(+4.29%) |
| Apr 18, 2013 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | -0.08(-5.28%) |
| Apr 15, 2013 | 1.478 | 1.478 | 1.478 | 0 | -0.06(-4.03%) | |
| Apr 10, 2013 | 1.540 | 1.540 | 1.540 | 0 | +0.04(+2.67%) | |
| Apr 09, 2013 | 1.450 | 1.508 | 1.450 | 1.500 | 37,250 | +0.06(+4.17%) |
| Apr 08, 2013 | 1.439 | 1.440 | 1.439 | 1.440 | 6,413 | +0.00(+0.00%) |
| Apr 04, 2013 | 1.440 | 1.440 | 1.440 | 0 | -0.05(-3.36%) | |
| Mar 28, 2013 | 1.490 | 1.490 | 1.490 | 0 | +0.03(+2.05%) | |
| Mar 27, 2013 | 1.460 | 1.460 | 1.460 | 1.460 | 1,000 | +0.01(+0.69%) |
| Mar 20, 2013 | 1.450 | 1.450 | 1.450 | 0 | +0.01(+0.69%) | |
| Mar 19, 2013 | 1.460 | 1.460 | 1.440 | 1.440 | 2,100 | -0.04(-2.70%) |
| Mar 18, 2013 | 1.480 | 1.480 | 1.478 | 1.480 | 15,000 | -0.03(-2.31%) |
| Mar 15, 2013 | 1.470 | 1.515 | 1.470 | 1.515 | 3,000 | +0.03(+2.36%) |
| Mar 14, 2013 | 1.479 | 1.480 | 1.479 | 1.480 | 158,250 | +0.00(+0.00%) |
| Mar 13, 2013 | 1.480 | 1.480 | 1.479 | 1.480 | 25,000 | -0.04(-2.63%) |
| Mar 12, 2013 | 1.520 | 1.520 | 1.516 | 1.520 | 15,928 | -0.04(-2.56%) |
| Mar 11, 2013 | 1.550 | 1.560 | 1.550 | 1.560 | 10,250 | +0.02(+1.30%) |
| Mar 08, 2013 | 1.550 | 1.550 | 1.540 | 1.540 | 8,700 | +0.00(+0.00%) |
| Mar 07, 2013 | 1.539 | 1.540 | 1.536 | 1.540 | 7,800 | +0.03(+1.72%) |
| Mar 06, 2013 | 1.520 | 1.520 | 1.514 | 1.514 | 10,650 | +0.03(+2.30%) |
| Mar 05, 2013 | 1.480 | 1.480 | 1.480 | 1.480 | 1,000 | +0.02(+1.37%) |
| Mar 04, 2013 | 1.460 | 1.460 | 1.459 | 1.460 | 2,650 | -0.01(-0.68%) |
| Mar 01, 2013 | 1.480 | 1.489 | 1.449 | 1.470 | 56,200 | +0.00(+0.27%) |
| Feb 28, 2013 | 1.469 | 1.470 | 1.466 | 1.466 | 43,625 | +0.05(+3.24%) |
| Feb 27, 2013 | 1.420 | 1.420 | 1.405 | 1.420 | 16,400 | -0.01(-0.70%) |
| Feb 26, 2013 | 1.429 | 1.430 | 1.429 | 1.430 | 4,300 | +0.03(+2.14%) |
| Feb 25, 2013 | 1.429 | 1.430 | 1.400 | 1.400 | 10,150 | +0.05(+3.70%) |
| Feb 22, 2013 | 1.350 | 1.350 | 1.350 | 1.350 | 1,000 | -0.06(-4.26%) |
| Feb 08, 2013 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | -0.02(-1.40%) |
| Feb 05, 2013 | 1.430 | 1.430 | 1.430 | 0 | -0.05(-3.12%) | |
| Feb 01, 2013 | 1.476 | 1.476 | 1.476 | 0 | +0.02(+1.37%) | |
| Jan 25, 2013 | 1.456 | 1.456 | 1.456 | 0 | -0.01(-0.95%) | |
| Jan 24, 2013 | 1.446 | 1.470 | 1.446 | 1.470 | 30,960 | -0.01(-0.68%) |
| Jan 23, 2013 | 1.480 | 1.480 | 1.480 | 1.480 | 10,000 | +0.02(+1.37%) |
| Jan 22, 2013 | 1.470 | 1.470 | 1.460 | 1.460 | 6,000 | -0.09(-5.81%) |
| Jan 15, 2013 | 1.550 | 1.550 | 1.550 | 0 | -0.01(-0.64%) | |
| Jan 14, 2013 | 1.559 | 1.560 | 1.559 | 1.560 | 1,400 | +0.00(+0.00%) |
| Jan 12, 2013 | 1.560 | 1.560 | 1.560 | 1.560 | 7,850 | +0.00(+0.00%) |
| Jan 11, 2013 | 1.560 | 1.560 | 1.560 | 1.560 | 7,850 | +0.00(+0.00%) |
| Jan 10, 2013 | 1.559 | 1.560 | 1.559 | 1.560 | 4,800 | +0.00(+0.00%) |
| Jan 08, 2013 | 1.560 | 1.560 | 1.560 | 0 | -0.03(-1.89%) | |
| Jan 02, 2013 | 1.590 | 1.590 | 1.590 | 1.590 | 0 | +0.03(+1.92%) |
| Dec 31, 2012 | 1.559 | 1.560 | 1.559 | 1.560 | 2,000 | +0.02(+1.30%) |
| Dec 28, 2012 | 1.542 | 1.542 | 1.540 | 1.540 | 2,300 | -0.02(-1.28%) |
| Dec 27, 2012 | 1.559 | 1.560 | 1.559 | 1.560 | 30,000 | +0.00(+0.00%) |
| Dec 26, 2012 | 1.559 | 1.560 | 1.559 | 1.560 | 34,000 | +0.02(+1.30%) |
| Dec 21, 2012 | 1.540 | 1.540 | 1.540 | 0 | -0.08(-4.94%) | |
| Dec 19, 2012 | 1.620 | 1.620 | 1.620 | 0 | -0.00(-0.25%) | |
| Dec 18, 2012 | 1.600 | 1.624 | 1.600 | 1.624 | 33,000 | -0.02(-0.98%) |
| Dec 14, 2012 | 1.640 | 1.640 | 1.640 | 0 | +0.00(+0.00%) | |
| Dec 13, 2012 | 1.629 | 1.640 | 1.629 | 1.640 | 56,600 | -0.01(-0.61%) |
| Dec 12, 2012 | 1.600 | 1.650 | 1.590 | 1.650 | 3,600 | -53.13(-96.99%) |
| Dec 12, 2012 | 55.01 | 55.16 | 54.71 | 54.78 | 2,042 | +53.19(+3345.28%) |
| Dec 11, 2012 | 1.590 | 1.590 | 1.589 | 1.590 | 32,783 | -53.57(-97.12%) |
| Dec 11, 2012 | 55.20 | 55.32 | 55.13 | 55.16 | 6,647 | +53.60(+3435.90%) |
| Dec 10, 2012 | 1.547 | 1.560 | 1.547 | 1.560 | 9,800 | -53.76(-97.18%) |
| Dec 10, 2012 | 55.34 | 55.36 | 55.30 | 55.32 | 3,371 | +53.80(+3539.47%) |
| Dec 07, 2012 | 1.520 | 1.520 | 1.520 | 1.520 | 2,000 | -0.01(-0.65%) |
| Dec 06, 2012 | 1.530 | 1.530 | 1.530 | 1.530 | 154,800 | -0.05(-3.16%) |
| Dec 05, 2012 | 1.580 | 1.580 | 1.579 | 1.580 | 6,100 | +0.05(+3.27%) |
| Dec 04, 2012 | 1.540 | 1.540 | 1.530 | 1.530 | 2,100 | +0.01(+0.66%) |
| Nov 29, 2012 | 1.520 | 1.520 | 1.520 | 1.520 | 0 | +0.01(+0.66%) |
| Nov 28, 2012 | 1.510 | 1.510 | 1.509 | 1.510 | 5,925 | -0.02(-1.31%) |
| Nov 27, 2012 | 1.530 | 1.540 | 1.530 | 1.530 | 41,300 | +0.02(+1.32%) |
| Nov 26, 2012 | 1.520 | 1.520 | 1.509 | 1.510 | 18,070 | +0.02(+1.34%) |
| Nov 24, 2012 | 1.480 | 1.490 | 1.480 | 1.490 | 26,927 | +0.00(+0.00%) |
| Nov 23, 2012 | 1.480 | 1.490 | 1.480 | 1.490 | 26,927 | +0.01(+0.68%) |
| Nov 21, 2012 | 1.480 | 1.480 | 1.480 | 1.480 | 12,206 | -0.03(-1.99%) |
| Nov 20, 2012 | 1.500 | 1.510 | 1.500 | 1.510 | 3,560 | +0.03(+2.03%) |
| Nov 19, 2012 | 1.480 | 1.480 | 1.480 | 1.480 | 2,000 | +0.11(+7.87%) |
| Nov 15, 2012 | 1.372 | 1.372 | 1.372 | 0 | -0.05(-3.38%) | |
| Nov 14, 2012 | 1.429 | 1.430 | 1.409 | 1.420 | 30,400 | -0.02(-1.39%) |
| Nov 13, 2012 | 1.440 | 1.440 | 1.440 | 1.440 | 12,800 | -0.05(-3.36%) |
| Nov 12, 2012 | 1.490 | 1.490 | 1.490 | 1.490 | 11,500 | +0.00(+0.00%) |
| Nov 08, 2012 | 1.490 | 1.490 | 1.490 | 1.490 | 0 | +0.03(+2.05%) |
| Nov 07, 2012 | 1.480 | 1.490 | 1.459 | 1.460 | 12,780 | -0.02(-1.35%) |
| Nov 06, 2012 | 1.490 | 1.490 | 1.480 | 1.480 | 10,000 | +0.06(+4.23%) |
| Oct 26, 2012 | 1.420 | 1.420 | 1.420 | 0 | -0.02(-1.39%) | |
| Oct 25, 2012 | 1.440 | 1.440 | 1.440 | 1.440 | 17,000 | -0.01(-0.69%) |
| Oct 24, 2012 | 1.450 | 1.450 | 1.450 | 1.450 | 6,500 | +0.02(+1.40%) |
| Oct 23, 2012 | 1.430 | 1.430 | 1.430 | 1.430 | 350 | +0.03(+2.14%) |
| Oct 19, 2012 | 1.400 | 1.400 | 1.400 | 1.400 | 300 | +0.01(+0.72%) |
| Oct 17, 2012 | 1.390 | 1.390 | 1.390 | 1.390 | 0 | +0.05(+3.73%) |
| Oct 12, 2012 | 1.340 | 1.340 | 1.340 | 0 | +0.00(+0.00%) | |
| Oct 10, 2012 | 1.340 | 1.340 | 1.340 | 0 | -0.04(-2.90%) | |
| Oct 03, 2012 | 1.380 | 1.380 | 1.380 | 0 | +0.01(+0.73%) | |
| Oct 01, 2012 | 1.370 | 1.370 | 1.370 | 1.370 | 0 | +0.06(+4.58%) |
| Sep 27, 2012 | 1.310 | 1.310 | 1.310 | 0 | +0.00(+0.00%) | |
| Sep 25, 2012 | 1.310 | 1.310 | 1.310 | 0 | -0.06(-4.38%) | |
| Sep 18, 2012 | 1.370 | 1.370 | 1.370 | 0 | -0.02(-1.44%) | |
| Sep 17, 2012 | 1.410 | 1.410 | 1.390 | 1.390 | 2,775 | -0.03(-2.11%) |
| Sep 14, 2012 | 1.410 | 1.421 | 1.410 | 1.420 | 2,100 | +0.03(+2.16%) |
| Sep 13, 2012 | 1.360 | 1.391 | 1.360 | 1.390 | 4,000 | +0.02(+1.46%) |
| Sep 12, 2012 | 1.450 | 1.450 | 1.370 | 1.370 | 16,800 | -0.03(-2.14%) |
| Sep 11, 2012 | 1.361 | 1.400 | 1.360 | 1.400 | 3,400 | +0.08(+6.06%) |
| Sep 10, 2012 | 1.311 | 1.321 | 1.310 | 1.320 | 7,000 | +0.05(+3.94%) |
| Sep 06, 2012 | 1.270 | 1.270 | 1.270 | 0 | +0.12(+10.24%) | |
| Sep 05, 2012 | 1.180 | 1.180 | 1.140 | 1.152 | 15,940 | -0.07(-5.57%) |
| Aug 30, 2012 | 1.220 | 1.220 | 1.220 | 0 | -0.07(-5.43%) | |
| Aug 29, 2012 | 1.290 | 1.290 | 1.290 | 1.290 | 3,300 | -0.01(-0.77%) |
| Aug 22, 2012 | 1.300 | 1.300 | 1.300 | 0 | +0.01(+0.78%) | |
| Aug 17, 2012 | 1.290 | 1.290 | 1.290 | 0 | +0.06(+4.88%) | |
| Aug 16, 2012 | 1.230 | 1.230 | 1.230 | 1.230 | 500 | -0.05(-3.91%) |
| Aug 14, 2012 | 1.280 | 1.280 | 1.280 | 0 | +0.04(+3.23%) | |
| Aug 13, 2012 | 1.240 | 1.240 | 1.240 | 1.240 | 5,000 | +0.01(+0.81%) |
| Aug 08, 2012 | 1.230 | 1.230 | 1.230 | 1.230 | 0 | +0.01(+0.82%) |
| Aug 07, 2012 | 1.210 | 1.221 | 1.210 | 1.220 | 34,425 | +0.06(+5.17%) |
| Aug 03, 2012 | 1.160 | 1.160 | 1.160 | 0 | +0.03(+2.65%) | |
| Aug 01, 2012 | 1.130 | 1.130 | 1.130 | 0 | -0.00(-0.09%) | |
| Jul 31, 2012 | 1.130 | 1.131 | 1.130 | 1.131 | 20,100 | +0.06(+5.70%) |
| Jul 24, 2012 | 1.070 | 1.070 | 1.070 | 0 | +0.04(+3.68%) | |
| Jul 23, 2012 | 1.032 | 1.032 | 1.032 | 1.032 | 500 | -0.05(-4.44%) |
| Jul 19, 2012 | 1.080 | 1.080 | 1.080 | 0 | +0.11(+11.01%) | |
| Jul 17, 2012 | 0.9729 | 0.9729 | 0.9729 | 0 | +0.03(+2.95%) | |
| Jul 12, 2012 | 0.9450 | 0.9450 | 0.9450 | 0 | -0.02(-1.56%) | |
| Jul 06, 2012 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0 | -0.03(-3.03%) |
| Jun 29, 2012 | 0.9900 | 0.9900 | 0.9900 | 0 | +0.07(+8.20%) | |
| Jun 28, 2012 | 0.9140 | 0.9150 | 0.9140 | 0.9150 | 10,000 | -0.01(-0.54%) |
| Jun 26, 2012 | 0.9200 | 0.9200 | 0.9200 | 0 | -0.01(-1.08%) | |
| Jun 25, 2012 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 5,000 | -0.04(-4.12%) |
| Jun 22, 2012 | 0.9540 | 0.9700 | 0.9540 | 0.9700 | 43,000 | +0.01(+0.55%) |
| Jun 21, 2012 | 0.9800 | 0.9800 | 0.9647 | 0.9647 | 30,000 | -0.08(-7.24%) |
| Jun 20, 2012 | 1.019 | 1.040 | 1.019 | 1.040 | 19,000 | -0.02(-1.89%) |
| Jun 18, 2012 | 1.060 | 1.060 | 1.060 | 1.060 | 0 | +0.04(+3.92%) |
| Jun 14, 2012 | 1.020 | 1.020 | 1.020 | 0 | -0.02(-1.92%) | |
| Jun 12, 2012 | 1.040 | 1.040 | 1.040 | 0 | -0.02(-1.89%) | |
| Jun 10, 2012 | 1.060 | 1.060 | 1.060 | 0 | +0.00(+0.00%) | |
| Jun 08, 2012 | 1.060 | 1.060 | 1.060 | 1.060 | 2,000 | +0.04(+3.92%) |
| Jun 01, 2012 | 1.020 | 1.020 | 1.020 | 0 | -0.08(-7.27%) | |
| May 31, 2012 | 1.100 | 1.100 | 1.100 | 1.100 | 10,000 | +0.02(+1.85%) |
| May 30, 2012 | 1.080 | 1.080 | 1.080 | 1.080 | 2,000 | +0.02(+1.89%) |
| May 25, 2012 | 1.060 | 1.060 | 1.060 | 0 | -0.04(-3.64%) | |
| May 23, 2012 | 1.100 | 1.100 | 1.100 | 0 | +0.02(+1.85%) | |
| May 21, 2012 | 1.080 | 1.080 | 1.080 | 0 | -0.03(-2.70%) | |
| May 18, 2012 | 1.100 | 1.110 | 1.100 | 1.110 | 2,000 | -0.01(-1.07%) |
| May 17, 2012 | 1.160 | 1.160 | 1.122 | 1.122 | 300 | -0.03(-2.43%) |
| May 16, 2012 | 1.150 | 1.150 | 1.150 | 1.150 | 6,000 | +0.00(+0.00%) |
| May 15, 2012 | 1.160 | 1.160 | 1.150 | 1.150 | 12,400 | -0.12(-9.45%) |
| May 14, 2012 | 1.290 | 1.290 | 1.270 | 1.270 | 4,000 | -0.03(-2.31%) |
| May 11, 2012 | 1.300 | 1.300 | 1.300 | 1.300 | 25,700 | +0.01(+0.78%) |
| May 10, 2012 | 1.290 | 1.290 | 1.290 | 1.290 | 695 | +0.01(+0.78%) |
| May 09, 2012 | 1.280 | 1.280 | 1.280 | 1.280 | 6,035 | -0.03(-2.29%) |
| May 08, 2012 | 1.320 | 1.320 | 1.310 | 1.310 | 8,000 | +0.01(+0.77%) |
| May 07, 2012 | 1.300 | 1.300 | 1.300 | 1.300 | 5,000 | -0.09(-6.47%) |
| May 04, 2012 | 1.400 | 1.400 | 1.390 | 1.390 | 7,625 | -0.06(-4.14%) |
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.
