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 (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 500 | -0.01(-1.40%) |
| Apr 29, 2024 | 1.060 | 1.086 | 1.060 | 1.075 | 1,400 | +0.01(+1.42%) |
| Apr 26, 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 600 | +0.02(+1.92%) |
| Apr 25, 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 300 | -0.01(-0.95%) |
| Apr 24, 2024 | 1.040 | 1.064 | 1.040 | 1.050 | 1,300 | +0.02(+1.45%) |
| Apr 19, 2024 | 1.035 | 0 | -0.03(-2.36%) | |||
| Apr 18, 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 300 | +0.01(+0.76%) |
| Apr 17, 2024 | 1.052 | 1.052 | 1.052 | 1.052 | 520 | +0.00(+0.00%) |
| Apr 16, 2024 | 1.045 | 1.052 | 1.045 | 1.052 | 4,000 | -0.01(-1.31%) |
| Apr 15, 2024 | 1.060 | 1.100 | 1.010 | 1.066 | 30,000 | +0.01(+0.57%) |
| Apr 12, 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 300 | +0.02(+1.73%) |
| Apr 11, 2024 | 1.042 | 1.042 | 1.042 | 1.042 | 300 | -0.02(-1.70%) |
| Apr 10, 2024 | 1.040 | 1.060 | 1.040 | 1.060 | 600 | -0.02(-1.49%) |
| Apr 08, 2024 | 1.076 | 0 | -0.12(-10.33%) | |||
| Apr 05, 2024 | 1.235 | 1.235 | 1.200 | 1.200 | 1,600 | -0.02(-1.23%) |
| Apr 03, 2024 | 1.215 | 0 | +0.02(+1.25%) | |||
| Apr 02, 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 140 | +0.01(+0.84%) |
| Apr 01, 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1,007 | -0.01(-0.83%) |
| Mar 28, 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 400 | +0.01(+1.27%) |
| Mar 27, 2024 | 1.190 | 1.190 | 1.185 | 1.185 | 618 | +0.01(+0.42%) |
| Mar 26, 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 300 | +0.01(+0.85%) |
| Mar 25, 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 500 | +0.02(+2.18%) |
| Mar 22, 2024 | 1.150 | 1.150 | 1.145 | 1.145 | 3,400 | -0.01(-1.29%) |
| Mar 21, 2024 | 1.170 | 1.185 | 1.160 | 1.160 | 4,100 | +0.03(+2.65%) |
| Mar 20, 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 300 | -0.01(-0.88%) |
| Mar 18, 2024 | 1.140 | 1 | +0.01(+1.33%) | |||
| Mar 15, 2024 | 1.125 | 1.125 | 1.125 | 1.125 | 1,000 | +0.02(+2.27%) |
| Mar 14, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 | -0.00(-0.45%) |
| Mar 13, 2024 | 1.112 | 1.112 | 1.105 | 1.105 | 800 | -0.01(-0.90%) |
| Mar 12, 2024 | 1.115 | 1.115 | 1.115 | 1.115 | 1,400 | +0.01(+0.90%) |
| Mar 11, 2024 | 1.108 | 1.108 | 1.105 | 1.105 | 600 | -0.04(-3.91%) |
| Mar 08, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 2,500 | +0.03(+3.14%) |
| Mar 07, 2024 | 1.115 | 1.115 | 1.115 | 1.115 | 1,240 | +0.03(+3.24%) |
| Mar 06, 2024 | 1.080 | 1.080 | 1.074 | 1.080 | 560 | -0.00(-0.46%) |
| Mar 05, 2024 | 1.085 | 1.085 | 1.085 | 1.085 | 600 | -0.00(-0.09%) |
| Mar 01, 2024 | 1.086 | 0 | +0.01(+1.12%) | |||
| Feb 29, 2024 | 1.074 | 1.074 | 1.074 | 1.074 | 412 | +0.00(+0.37%) |
| Feb 26, 2024 | 1.070 | 0 | -0.05(-4.46%) | |||
| Feb 23, 2024 | 1.120 | 1.120 | 1.120 | 1.120 | 300 | -0.03(-2.61%) |
| Feb 16, 2024 | 1.150 | 0 | +0.01(+1.32%) | |||
| Feb 15, 2024 | 1.138 | 1.138 | 1.135 | 1.135 | 2,000 | +0.00(+0.00%) |
| Feb 14, 2024 | 1.150 | 1.150 | 1.120 | 1.135 | 5,400 | -0.00(-0.44%) |
| Feb 13, 2024 | 1.140 | 1.140 | 1.140 | 1.140 | 5,800 | +0.02(+1.79%) |
| Feb 12, 2024 | 1.120 | 1.120 | 1.120 | 1.120 | 6,563 | +0.03(+2.75%) |
| Feb 09, 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 182 | +0.01(+0.93%) |
| Jan 30, 2024 | 1.080 | 0 | +0.04(+3.85%) | |||
| Jan 24, 2024 | 1.040 | 0 | +0.00(+0.39%) | |||
| Jan 23, 2024 | 1.040 | 1.040 | 1.036 | 1.036 | 1,300 | +0.02(+1.57%) |
| Jan 18, 2024 | 1.020 | 0 | -0.01(-1.21%) | |||
| Jan 17, 2024 | 1.050 | 1.050 | 1.000 | 1.032 | 5,700 | -0.02(-1.67%) |
| Jan 16, 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 500 | -0.00(-0.47%) |
| Jan 12, 2024 | 1.055 | 1.055 | 1.055 | 1.055 | 2,000 | +0.03(+3.43%) |
| Jan 11, 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 250 | -0.03(-2.86%) |
| Jan 10, 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 2,000 | -0.05(-4.55%) |
| Dec 29, 2023 | 1.100 | 0 | -0.00(-0.45%) | |||
| Dec 27, 2023 | 1.105 | 0 | +0.03(+3.27%) | |||
| Dec 22, 2023 | 1.070 | 0 | -0.00(-0.47%) | |||
| Dec 21, 2023 | 1.075 | 1.075 | 1.075 | 1.075 | 699 | -0.02(-2.09%) |
| Dec 20, 2023 | 1.100 | 1.100 | 1.070 | 1.098 | 3,639 | +0.05(+4.57%) |
| Dec 18, 2023 | 1.050 | 1 | +0.02(+1.94%) | |||
| Dec 15, 2023 | 1.030 | 1.030 | 1.010 | 1.030 | 9,000 | +0.04(+3.53%) |
| Dec 14, 2023 | 0.9949 | 0.9949 | 0.9949 | 0.9949 | 100 | -0.01(-1.00%) |
| Dec 11, 2023 | 1.005 | 0 | +0.01(+1.52%) | |||
| Nov 28, 2023 | 0.9900 | 0 | +0.03(+3.02%) | |||
| Nov 20, 2023 | 0.9610 | 0 | +0.03(+3.66%) | |||
| Nov 13, 2023 | 0.9271 | 0 | +0.01(+0.68%) | |||
| Nov 10, 2023 | 0.9574 | 0.9574 | 0.9208 | 0.9208 | 2,900 | -0.05(-4.79%) |
| Nov 07, 2023 | 0.9671 | 0 | +0.01(+1.24%) | |||
| Nov 01, 2023 | 0.9553 | 0 | -0.03(-2.57%) | |||
| Oct 30, 2023 | 0.9805 | 0 | +0.05(+5.37%) | |||
| Oct 23, 2023 | 0.9305 | 0 | -0.03(-3.07%) | |||
| Oct 12, 2023 | 0.9600 | 0 | -0.03(-3.26%) | |||
| Oct 11, 2023 | 0.9923 | 0.9923 | 0.9923 | 0.9923 | 325 | +0.03(+3.36%) |
| Oct 04, 2023 | 0.9600 | 0 | +0.02(+2.64%) | |||
| Oct 03, 2023 | 0.9677 | 0.9677 | 0.9353 | 0.9353 | 7,050 | -0.09(-9.19%) |
| Sep 29, 2023 | 1.030 | 0 | +0.01(+0.98%) | |||
| Sep 22, 2023 | 1.020 | 0 | +0.03(+3.03%) | |||
| Sep 21, 2023 | 1.035 | 1.035 | 0.9900 | 0.9900 | 3,320 | -0.06(-5.71%) |
| Sep 15, 2023 | 1.050 | 0 | +0.00(+0.00%) | |||
| Sep 14, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 568 | +0.02(+1.94%) |
| Sep 05, 2023 | 1.030 | 0 | +0.03(+3.00%) | |||
| Sep 01, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 347 | +0.02(+1.52%) |
| Aug 29, 2023 | 0.9850 | 0 | +0.02(+2.01%) | |||
| Aug 25, 2023 | 0.9656 | 0 | -0.01(-1.40%) | |||
| Aug 24, 2023 | 0.9793 | 0.9793 | 0.9793 | 0.9793 | 1,252 | -0.02(-1.84%) |
| Aug 17, 2023 | 0.9977 | 0 | +0.00(+0.18%) | |||
| Aug 16, 2023 | 0.9959 | 1.030 | 0.9959 | 0.9959 | 2,406 | -0.05(-5.15%) |
| Aug 11, 2023 | 1.050 | 0 | +0.00(+0.00%) | |||
| Jul 26, 2023 | 1.050 | 0 | +0.06(+6.06%) | |||
| Jul 21, 2023 | 0.9900 | 9 | +0.02(+1.62%) | |||
| Jul 11, 2023 | 0.9742 | 0 | +0.05(+5.59%) | |||
| Jul 07, 2023 | 0.9226 | 0 | +0.03(+3.66%) | |||
| Jun 30, 2023 | 0.8900 | 0 | +0.00(+0.00%) | |||
| Jun 29, 2023 | 0.8961 | 0.8961 | 0.8900 | 0.8900 | 400 | +0.02(+2.84%) |
| Jun 27, 2023 | 0.8654 | 0 | -0.04(-4.67%) | |||
| Jun 21, 2023 | 0.9078 | 0 | -0.00(-0.24%) | |||
| Jun 20, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 100 | -0.01(-0.86%) |
| Jun 16, 2023 | 0.9179 | 0.9179 | 0.9179 | 0.9179 | 100 | +0.01(+0.87%) |
| Jun 08, 2023 | 0.9100 | 0 | -0.04(-4.30%) | |||
| Jun 06, 2023 | 0.9509 | 0 | +0.00(+0.21%) | |||
| Jun 02, 2023 | 0.9489 | 0 | +0.02(+2.11%) | |||
| May 23, 2023 | 0.9293 | 0 | +0.00(+0.51%) | |||
| May 22, 2023 | 0.9246 | 0.9246 | 0.9246 | 0.9246 | 100 | -0.03(-2.67%) |
| May 16, 2023 | 0.9500 | 0 | -0.00(-0.01%) | |||
| May 11, 2023 | 0.9501 | 0 | -0.01(-0.65%) |
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.
