Beach Energy Ltd (OP: BEPTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2022 | 1.115 | 50 | -0.03(-3.04%) | |||
| Apr 26, 2022 | 1.150 | 99 | -0.05(-4.17%) | |||
| Apr 25, 2022 | 1.172 | 1.200 | 1.172 | 1.200 | 727 | -0.05(-4.38%) |
| Apr 21, 2022 | 1.255 | 0 | +0.10(+9.13%) | |||
| Apr 18, 2022 | 1.150 | 0 | +0.00(+0.00%) | |||
| Apr 12, 2022 | 1.150 | 0 | +0.02(+1.76%) | |||
| Apr 11, 2022 | 1.160 | 1.160 | 1.130 | 1.130 | 4,000 | -0.05(-4.23%) |
| Apr 08, 2022 | 1.180 | 1.180 | 1.180 | 1.180 | 1,605 | -0.02(-1.67%) |
| Apr 06, 2022 | 1.200 | 0 | -0.01(-0.50%) | |||
| Apr 05, 2022 | 1.170 | 1.206 | 1.170 | 1.206 | 15,972 | +0.04(+3.07%) |
| Mar 29, 2022 | 1.170 | 0 | -0.06(-4.87%) | |||
| Mar 28, 2022 | 1.230 | 1.230 | 1.230 | 1.230 | 1,050 | +0.10(+8.84%) |
| Mar 21, 2022 | 1.130 | 25 | -0.00(-0.26%) | |||
| Mar 18, 2022 | 1.133 | 1.133 | 1.133 | 1.133 | 330 | -0.01(-1.05%) |
| Mar 17, 2022 | 1.145 | 1.145 | 1.145 | 1.145 | 100 | +0.03(+2.69%) |
| Mar 15, 2022 | 1.115 | 0 | -0.07(-5.91%) | |||
| Mar 10, 2022 | 1.185 | 0 | -0.02(-2.07%) | |||
| Mar 09, 2022 | 1.210 | 1.210 | 1.210 | 1.210 | 27,500 | +0.00(+0.00%) |
| Mar 08, 2022 | 1.210 | 1.210 | 1.210 | 1.210 | 10,100 | -0.11(-8.19%) |
| Mar 07, 2022 | 1.294 | 1.318 | 1.294 | 1.318 | 301 | +0.13(+10.76%) |
| Mar 03, 2022 | 1.190 | 0 | +0.05(+4.38%) | |||
| Mar 02, 2022 | 1.140 | 1.140 | 1.140 | 1.140 | 2,000 | +0.00(+0.01%) |
| Mar 01, 2022 | 1.150 | 1.150 | 1.140 | 1.140 | 14,055 | +0.01(+0.88%) |
| Feb 25, 2022 | 1.130 | 0 | -0.01(-0.88%) | |||
| Feb 24, 2022 | 1.150 | 1.150 | 1.085 | 1.140 | 24,900 | +0.10(+9.51%) |
| Feb 18, 2022 | 1.041 | 0 | -0.10(-9.08%) | |||
| Feb 14, 2022 | 1.145 | 25 | +0.09(+9.05%) | |||
| Feb 09, 2022 | 1.050 | 0 | -0.06(-5.41%) | |||
| Feb 07, 2022 | 1.110 | 0 | +0.04(+3.26%) | |||
| Feb 02, 2022 | 1.110 | 1.110 | 1.075 | 1.075 | 412 | +0.06(+6.44%) |
| Feb 01, 2022 | 1.010 | 1.010 | 1.010 | 1.010 | 1,000 | +0.09(+9.38%) |
| Jan 26, 2022 | 0.9234 | 20 | +0.02(+2.12%) | |||
| Jan 25, 2022 | 0.9042 | 0.9042 | 0.9042 | 0.9042 | 3,000 | -0.10(-9.52%) |
| Jan 24, 2022 | 0.9993 | 0.9993 | 0.9993 | 0.9993 | 1,000 | -0.06(-5.73%) |
| Jan 19, 2022 | 1.060 | 0 | +0.04(+3.92%) | |||
| Jan 18, 2022 | 1.045 | 1.045 | 1.010 | 1.020 | 1,400 | -0.01(-0.97%) |
| Jan 13, 2022 | 1.030 | 0 | +0.11(+11.83%) | |||
| Dec 30, 2021 | 0.9210 | 0 | +0.03(+3.48%) | |||
| Dec 29, 2021 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 900 | +0.03(+3.15%) |
| Dec 28, 2021 | 0.8628 | 0.8628 | 0.8628 | 0.8628 | 3,000 | +0.01(+1.13%) |
| Dec 22, 2021 | 0.8532 | 0.8532 | 0.8532 | 0 | -0.01(-1.36%) | |
| Dec 21, 2021 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 220 | +0.01(+0.87%) |
| Dec 16, 2021 | 0.8575 | 0.8575 | 0.8575 | 0 | +0.00(+0.29%) | |
| Dec 14, 2021 | 0.8550 | 0.8550 | 0.8550 | 0 | -0.01(-0.77%) | |
| Dec 10, 2021 | 0.8616 | 0.8616 | 0.8616 | 0 | +0.02(+2.57%) | |
| Dec 07, 2021 | 0.8400 | 0.8400 | 0.8400 | 0 | +0.01(+0.88%) | |
| Dec 03, 2021 | 0.8327 | 0.8327 | 0.8327 | 0 | -0.01(-0.87%) | |
| Dec 01, 2021 | 0.8400 | 0.8400 | 0.8400 | 0 | -0.00(-0.05%) | |
| Nov 30, 2021 | 0.8280 | 0.8404 | 0.8160 | 0.8404 | 12,000 | -0.05(-5.15%) |
| Nov 29, 2021 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 300 | +0.01(+0.68%) |
| Nov 26, 2021 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 1,000 | -0.01(-1.12%) |
| Nov 24, 2021 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 114 | +0.00(+0.45%) |
| Nov 23, 2021 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 5,000 | -0.00(-0.45%) |
| Nov 22, 2021 | 0.8900 | 0.8900 | 0.8799 | 0.8900 | 7,000 | -0.00(-0.21%) |
| Nov 19, 2021 | 0.8919 | 0.8919 | 0.8919 | 0.8919 | 1,000 | +0.01(+0.71%) |
| Nov 17, 2021 | 0.8856 | 0.8856 | 0.8856 | 0 | -0.01(-1.47%) | |
| Nov 16, 2021 | 0.9200 | 0.9200 | 0.8808 | 0.8988 | 4,300 | -0.02(-1.77%) |
| Nov 15, 2021 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 128 | -0.02(-1.74%) |
| Nov 11, 2021 | 0.9312 | 0.9312 | 0.9312 | 0 | -0.10(-9.59%) | |
| Nov 08, 2021 | 1.030 | 1.030 | 1.030 | 0 | -0.03(-2.83%) | |
| Oct 29, 2021 | 1.060 | 1.060 | 1.060 | 0 | +0.04(+3.92%) | |
| Oct 28, 2021 | 1.035 | 1.035 | 1.020 | 1.020 | 1,019 | -0.04(-3.77%) |
| Oct 25, 2021 | 1.060 | 1.060 | 1.060 | 0 | +0.03(+2.91%) | |
| Oct 22, 2021 | 1.030 | 1.030 | 1.030 | 1.030 | 15,000 | +0.00(+0.00%) |
| Oct 21, 2021 | 1.040 | 1.050 | 1.030 | 1.030 | 3,700 | -0.08(-7.62%) |
| Oct 19, 2021 | 1.115 | 1.115 | 1.115 | 0 | +0.06(+6.19%) | |
| Oct 15, 2021 | 1.050 | 1.050 | 1.050 | 0 | -0.01(-0.94%) | |
| Oct 14, 2021 | 1.060 | 1.060 | 1.060 | 1.060 | 500 | +0.01(+1.15%) |
| Oct 12, 2021 | 1.048 | 1.048 | 1.048 | 0 | -0.01(-1.13%) | |
| Oct 08, 2021 | 1.060 | 1.060 | 1.060 | 0 | +0.01(+0.95%) | |
| Oct 07, 2021 | 1.030 | 1.050 | 1.030 | 1.050 | 1,350 | +0.02(+1.94%) |
| Oct 05, 2021 | 1.030 | 1.030 | 1.030 | 0 | +0.01(+0.49%) | |
| Oct 01, 2021 | 1.025 | 1.025 | 1.025 | 0 | -0.02(-1.44%) | |
| Sep 30, 2021 | 1.065 | 1.065 | 1.030 | 1.040 | 33,697 | +0.06(+6.52%) |
| Sep 29, 2021 | 1.000 | 1.000 | 0.9671 | 0.9763 | 12,276 | +0.09(+9.70%) |
| Sep 27, 2021 | 0.8900 | 0.8900 | 0.8900 | 0 | +0.03(+3.24%) | |
| Sep 23, 2021 | 0.8621 | 0.8621 | 0.8621 | 0 | +0.06(+8.03%) | |
| Sep 22, 2021 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 500 | +0.03(+3.81%) |
| Sep 21, 2021 | 0.7824 | 0.7824 | 0.7687 | 0.7687 | 10,000 | -0.01(-1.00%) |
| Sep 17, 2021 | 0.7765 | 0.7765 | 0.7765 | 0 | -0.04(-5.29%) | |
| Sep 14, 2021 | 0.8199 | 0.8199 | 0.8199 | 0 | +0.07(+9.98%) | |
| Sep 13, 2021 | 0.7455 | 0.7455 | 0.7455 | 0.7455 | 2,600 | +0.01(+0.74%) |
| Sep 09, 2021 | 0.7400 | 0.7400 | 0.7400 | 0 | -0.04(-5.13%) | |
| Sep 08, 2021 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 3,000 | -0.02(-2.33%) |
| Sep 02, 2021 | 0.7986 | 0.7986 | 0.7986 | 26,722 | +0.00(+0.49%) | |
| Aug 30, 2021 | 0.7947 | 0.7947 | 0.7947 | 0 | +0.00(+0.59%) | |
| Aug 26, 2021 | 0.7900 | 0.7900 | 0.7900 | 0 | +0.01(+1.26%) | |
| Aug 25, 2021 | 0.7802 | 0.7802 | 0.7802 | 0.7802 | 1,000 | +0.04(+5.35%) |
| Aug 20, 2021 | 0.7700 | 0.7700 | 0.7700 | 0.7406 | 8,220 | -0.03(-3.74%) |
| Aug 18, 2021 | 0.7694 | 0.7694 | 0.7694 | 0 | -0.00(-0.40%) | |
| Aug 17, 2021 | 0.7498 | 0.7726 | 0.7498 | 0.7725 | 16,346 | -0.05(-5.99%) |
| Aug 16, 2021 | 0.7732 | 0.8217 | 0.7732 | 0.8217 | 25,954 | -0.06(-6.63%) |
| Aug 10, 2021 | 0.8800 | 0.8800 | 0.8800 | 0 | -0.03(-3.30%) | |
| Aug 04, 2021 | 0.9100 | 0.9100 | 0.9100 | 0 | +0.00(+0.00%) | |
| Jul 30, 2021 | 0.9100 | 0.9100 | 0.9100 | 0 | +0.02(+1.90%) | |
| Jul 29, 2021 | 0.8930 | 0.8930 | 0.8930 | 0.8930 | 100 | -0.02(-2.67%) |
| Jul 20, 2021 | 0.9175 | 0.9175 | 0.9175 | 20 | -0.04(-3.67%) | |
| Jul 15, 2021 | 0.9525 | 0.9525 | 0.9525 | 0 | -0.02(-1.80%) | |
| Jul 13, 2021 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.04(+4.30%) | |
| Jul 12, 2021 | 0.9150 | 0.9450 | 0.9015 | 0.9300 | 57,450 | +0.00(+0.00%) |
| Jul 09, 2021 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 2,501 | -0.02(-2.11%) |
| Jul 08, 2021 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 4,167 | +0.01(+1.06%) |
| Jul 07, 2021 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 100 | -0.06(-6.00%) |
| Jul 06, 2021 | 1.000 | 1.000 | 1.000 | 1.000 | 1,095 | +0.04(+4.45%) |
| Jul 02, 2021 | 0.9600 | 0.9600 | 0.9574 | 0.9574 | 2,503 | -0.00(-0.04%) |
| Jul 01, 2021 | 0.9306 | 0.9578 | 0.9306 | 0.9578 | 1,899 | +0.02(+1.77%) |
| Jun 29, 2021 | 0.9411 | 0.9411 | 0.9411 | 29 | -0.08(-7.74%) | |
| Jun 24, 2021 | 1.020 | 1.020 | 1.020 | 0 | +0.03(+2.51%) | |
| Jun 23, 2021 | 0.9750 | 0.9950 | 0.9700 | 0.9950 | 2,025 | +0.02(+1.53%) |
| Jun 22, 2021 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 200 | +0.00(+0.00%) |
| Jun 21, 2021 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 100 | -0.03(-2.97%) |
| Jun 17, 2021 | 1.010 | 1.010 | 1.010 | 0 | -0.04(-3.81%) | |
| Jun 16, 2021 | 1.050 | 1.050 | 1.050 | 1.050 | 100 | +0.01(+0.96%) |
| Jun 15, 2021 | 1.040 | 1.040 | 1.040 | 1.040 | 1,000 | +0.03(+2.97%) |
| Jun 14, 2021 | 1.040 | 1.070 | 1.010 | 1.010 | 8,001 | -0.04(-4.17%) |
| Jun 09, 2021 | 1.054 | 1.054 | 1.054 | 0 | -0.01(-0.57%) | |
| Jun 08, 2021 | 1.060 | 1.060 | 1.060 | 1.060 | 4,840 | +0.01(+0.95%) |
| Jun 07, 2021 | 1.045 | 1.050 | 1.040 | 1.050 | 8,934 | -0.00(-0.47%) |
| Jun 04, 2021 | 1.050 | 1.060 | 1.050 | 1.055 | 3,600 | +0.03(+3.43%) |
| Jun 03, 2021 | 1.020 | 1.020 | 1.020 | 1.020 | 490 | +0.05(+4.99%) |
| Jun 02, 2021 | 0.9900 | 1.000 | 0.9715 | 0.9715 | 4,202 | -0.01(-0.87%) |
| May 28, 2021 | 0.9800 | 0.9800 | 0.9800 | 25 | +0.01(+1.03%) | |
| May 27, 2021 | 0.9850 | 0.9850 | 0.9700 | 0.9700 | 5,024 | -0.01(-1.02%) |
| May 21, 2021 | 0.9800 | 0.9800 | 0.9800 | 30 | -0.02(-2.49%) | |
| May 20, 2021 | 1.005 | 1.005 | 1.005 | 1.005 | 190 | +0.01(+1.01%) |
| May 19, 2021 | 0.9950 | 0.9950 | 0.9700 | 0.9950 | 3,000 | +0.01(+0.51%) |
| May 14, 2021 | 0.9900 | 0.9900 | 0.9900 | 0 | -0.00(-0.40%) | |
| May 13, 2021 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 700 | +0.00(+0.40%) |
| May 12, 2021 | 1.000 | 1.000 | 0.9800 | 0.9900 | 5,335 | -0.02(-2.46%) |
| May 11, 2021 | 1.015 | 1.030 | 1.015 | 1.015 | 700 | -0.04(-3.33%) |
| May 10, 2021 | 1.040 | 1.050 | 1.040 | 1.050 | 5,591 | +0.01(+0.48%) |
| May 07, 2021 | 1.010 | 1.045 | 1.000 | 1.045 | 1,527 | +0.05(+4.60%) |
| May 06, 2021 | 0.9990 | 0.9990 | 0.9990 | 0.9990 | 1,037 | -0.02(-2.06%) |
| May 05, 2021 | 1.020 | 1.020 | 1.000 | 1.020 | 8,369 | +0.00(+0.00%) |
| May 04, 2021 | 1.030 | 1.030 | 1.010 | 1.020 | 15,414 | +0.01(+0.99%) |
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.
