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

Beach Energy Ltd (OP: BEPTF )

0.9865 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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 (%)
May 28, 2015 0.8300 0.8300 0.8300 0 -0.02(-2.35%)
May 26, 2015 0.8500 0.8500 0.8500 0 +0.02(+2.41%)
May 22, 2015 0.8300 0.8300 0.8300 0 -0.03(-3.49%)
May 20, 2015 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
May 19, 2015 0.8600 0.8600 0.8600 0.8600 4,158 -0.06(-6.88%)
May 18, 2015 0.8900 0.9235 0.8900 0.9235 4,300 +0.05(+5.39%)
May 15, 2015 0.8763 0.8763 0.8763 0.8763 1,000 -0.03(-3.70%)
May 14, 2015 0.9100 0.9100 0.9100 0.9100 4,000 +0.00(+0.39%)
May 13, 2015 0.9372 0.9372 0.9000 0.9064 4,000 +0.02(+1.82%)
May 12, 2015 0.8567 0.8903 0.8567 0.8903 1,800 +0.05(+6.00%)
May 11, 2015 0.8360 0.8399 0.8360 0.8399 2,890 -0.02(-2.79%)
May 08, 2015 0.8478 0.8640 0.8478 0.8640 5,000 +0.01(+1.65%)
May 07, 2015 0.8500 0.8690 0.8500 0.8500 7,200 -0.04(-4.61%)
May 06, 2015 0.8911 0.8911 0.8911 0.8911 2,500 -0.01(-0.99%)
May 05, 2015 0.9047 0.9047 0.9000 0.9000 7,294 +0.01(+1.33%)
May 01, 2015 0.8881 0.8881 0.8881 0 +0.05(+6.58%)
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%)
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.