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

Beach Energy Ltd (OP: BEPTF )

1.050 +0.010 (+0.96%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 3, 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 (%)
Apr 30, 2015 0.8300 0.8333 0.8300 0.8333 509 -0.10(-10.56%)
Apr 29, 2015 0.8973 0.9829 0.8973 0.9317 8,600 +0.04(+4.69%)
Apr 28, 2015 0.9000 0.9000 0.8900 0.8900 10,200 -0.03(-3.26%)
Apr 27, 2015 0.9500 0.9500 0.9200 0.9200 14,880 -0.04(-3.96%)
Apr 24, 2015 0.8900 0.9579 0.8900 0.9579 51,242 +0.03(+3.22%)
Apr 23, 2015 0.8849 0.9280 0.8849 0.9280 16,900 +0.06(+6.67%)
Apr 22, 2015 0.8403 0.8700 0.8403 0.8700 37,243 +0.03(+3.33%)
Apr 21, 2015 0.8447 0.8447 0.8400 0.8420 7,500 -0.05(-6.10%)
Apr 20, 2015 0.8800 0.8967 0.8800 0.8967 8,300 +0.02(+1.90%)
Apr 17, 2015 0.8865 0.8865 0.8800 0.8800 4,195 -0.02(-2.00%)
Apr 16, 2015 0.8980 0.8980 0.8980 0.8980 1,050 +0.08(+10.43%)
Apr 15, 2015 0.8100 0.8132 0.8100 0.8132 7,592 +0.02(+2.21%)
Apr 14, 2015 0.7917 0.8300 0.7917 0.7956 18,525 -0.04(-5.29%)
Apr 10, 2015 0.8400 0.8400 0.8400 0 -0.01(-0.59%)
Apr 08, 2015 0.8450 0.8450 0.8450 0 +0.04(+4.76%)
Apr 07, 2015 0.7900 0.8200 0.7900 0.8066 18,850 +0.05(+6.13%)
Apr 06, 2015 0.7500 0.7850 0.7500 0.7600 41,735 -0.00(-0.26%)
Apr 02, 2015 0.7620 0.7620 0.7620 0 +0.01(+1.60%)
Apr 01, 2015 0.7850 0.7850 0.7500 0.7500 8,800 -0.04(-4.46%)
Mar 31, 2015 0.7627 0.7850 0.7253 0.7850 2,115 -0.02(-1.88%)
Mar 30, 2015 0.7600 0.8000 0.7600 0.8000 9,001 -0.03(-4.19%)
Mar 27, 2015 0.8300 0.8350 0.8300 0.8350 17,000 +0.02(+1.84%)
Mar 26, 2015 0.8100 0.8199 0.8100 0.8199 27,410 +0.01(+1.23%)
Mar 25, 2015 0.8000 0.8099 0.8000 0.8099 1,873 +0.01(+1.24%)
Mar 24, 2015 0.8000 0.8000 0.8000 0.8000 3,000 +0.01(+1.27%)
Mar 23, 2015 0.7700 0.7900 0.7700 0.7900 6,890 +0.05(+6.48%)
Mar 20, 2015 0.7419 0.7419 0.7419 0.7419 2,127 +0.00(+0.26%)
Mar 19, 2015 0.7231 0.7400 0.7231 0.7400 1,860 -0.01(-0.80%)
Mar 18, 2015 0.7460 0.7460 0.7460 0.7460 750 +0.02(+2.19%)
Mar 17, 2015 0.7300 0.7300 0.7300 0.7300 3,915 -0.01(-0.95%)
Mar 16, 2015 0.7230 0.7600 0.7217 0.7370 15,325 -0.02(-2.77%)
Mar 13, 2015 0.7585 0.7585 0.7450 0.7580 9,975 +0.02(+2.43%)
Mar 12, 2015 0.7400 0.7400 0.7400 0.7400 500 -0.01(-0.87%)
Mar 11, 2015 0.7465 0.7465 0.7465 0.7465 4,000 +0.03(+3.68%)
Mar 10, 2015 0.7200 0.7200 0.7200 0.7200 300 -0.02(-2.24%)
Mar 09, 2015 0.7365 0.7365 0.7365 0.7365 3,000 -0.05(-6.05%)
Mar 06, 2015 0.8000 0.8000 0.7840 0.7840 4,425 -0.04(-5.08%)
Mar 04, 2015 0.8260 0.8260 0.8260 0 +0.01(+0.73%)
Mar 03, 2015 0.8400 0.8400 0.8200 11,230 -0.02(-2.38%)
Mar 02, 2015 0.8200 0.8400 0.8200 0.8400 10,115 +0.01(+0.82%)
Feb 27, 2015 0.8332 0.8332 0.8332 0.8332 4,000 -0.01(-0.81%)
Feb 26, 2015 0.8030 0.8400 0.8030 0.8400 8,650 -0.02(-2.69%)
Feb 25, 2015 0.8400 0.8632 0.8400 0.8632 8,940 +0.00(+0.37%)
Feb 24, 2015 0.8939 0.8939 0.8500 0.8600 11,499 -0.03(-3.37%)
Feb 23, 2015 0.8300 0.8962 0.8300 0.8900 6,690 +0.01(+1.14%)
Feb 20, 2015 0.8722 0.8870 0.8722 0.8800 17,500 -0.03(-3.30%)
Feb 19, 2015 0.9100 0.9100 0.9100 0.9100 2,000 +0.01(+1.11%)
Feb 18, 2015 0.8700 0.9000 0.8700 0.9000 7,781 +0.05(+5.88%)
Feb 17, 2015 0.8319 0.8700 0.8319 0.8500 13,870 -0.01(-0.58%)
Feb 13, 2015 0.8550 0.8550 0.8550 0 +0.00(+0.29%)
Feb 12, 2015 0.8550 0.8550 0.8525 0.8525 6,000 -0.02(-2.74%)
Feb 10, 2015 0.8765 0.8765 0.8765 0 -0.04(-3.89%)
Feb 09, 2015 0.9200 0.9300 0.9120 0.9120 7,600 -0.01(-0.87%)
Feb 06, 2015 0.9505 0.9505 0.9000 0.9200 23,800 +0.00(+0.00%)
Feb 05, 2015 0.8800 0.9200 0.8800 0.9200 6,601 +0.04(+4.55%)
Feb 04, 2015 0.9260 0.9260 0.8767 0.8800 6,000 -0.04(-3.93%)
Feb 03, 2015 0.9100 0.9160 0.8900 0.9160 26,660 +0.12(+14.50%)
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.