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 (%)
Aug 31, 2015 0.4547 0.4547 0.4547 0.4547 500 -0.04(-7.19%)
Aug 28, 2015 0.4905 0.4905 0.4870 0.4900 4,985 +0.00(+0.00%)
Aug 27, 2015 0.4500 0.4900 0.4500 0.4900 95,746 +0.03(+5.60%)
Aug 26, 2015 0.4500 0.4640 0.4500 0.4640 12,750 -0.04(-8.45%)
Aug 25, 2015 0.4800 0.5068 0.4800 0.5068 4,020 +0.03(+6.75%)
Aug 24, 2015 0.4850 0.4850 0.4500 0.4748 20,100 -0.04(-7.82%)
Aug 21, 2015 0.5133 0.5200 0.5100 0.5150 11,500 -0.02(-3.12%)
Aug 20, 2015 0.5265 0.5500 0.5100 0.5316 10,900 -0.02(-3.35%)
Aug 19, 2015 0.5545 0.5545 0.5500 0.5500 7,900 -0.02(-3.51%)
Aug 18, 2015 0.5310 0.5700 0.5310 0.5700 6,000 -0.02(-4.13%)
Aug 17, 2015 0.5940 0.6100 0.5940 0.5946 30,200 -0.02(-3.06%)
Aug 14, 2015 0.6100 0.6133 0.6100 0.6133 7,130 -0.01(-1.06%)
Aug 13, 2015 0.6199 0.6199 0.6199 0.6199 1,050 +0.00(+0.80%)
Aug 12, 2015 0.6000 0.6150 0.6000 0.6150 22,400 -0.02(-3.53%)
Aug 11, 2015 0.6375 0.6375 0.6375 0.6375 1,000 -0.02(-3.41%)
Aug 10, 2015 0.6218 0.6600 0.6218 0.6600 7,800 +0.01(+1.23%)
Aug 07, 2015 0.6520 0.6520 0.6520 0.6520 2,000 -0.03(-4.12%)
Aug 05, 2015 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Aug 04, 2015 0.6650 0.6799 0.6650 0.6700 22,390 +0.01(+1.67%)
Aug 03, 2015 0.6665 0.6665 0.6500 0.6590 15,976 -0.02(-3.37%)
Jul 31, 2015 0.6812 0.6820 0.6812 0.6820 1,820 +0.00(+0.00%)
Jul 30, 2015 0.6820 0.6820 0.6820 0.6820 1,000 +0.02(+2.84%)
Jul 29, 2015 0.6550 0.6649 0.6540 0.6632 17,400 +0.04(+6.67%)
Jul 27, 2015 0.6217 0.6217 0.6217 0 -0.02(-3.69%)
Jul 24, 2015 0.6300 0.6499 0.6300 0.6455 16,000 +0.02(+2.43%)
Jul 23, 2015 0.6302 0.6302 0.6302 0.6302 4,000 -0.04(-5.52%)
Jul 22, 2015 0.6397 0.6670 0.6397 0.6670 13,300 -0.01(-1.91%)
Jul 21, 2015 0.6625 0.6800 0.6625 0.6800 21,710 +0.02(+2.26%)
Jul 20, 2015 0.6505 0.6765 0.6505 0.6650 6,000 -0.03(-5.00%)
Jul 17, 2015 0.7030 0.7030 0.6800 0.7000 8,000 +0.00(+0.00%)
Jul 16, 2015 0.7000 0.7186 0.7000 0.7000 5,444 -0.01(-1.41%)
Jul 15, 2015 0.7100 0.7100 0.7100 0.7100 7,780 +0.00(+0.47%)
Jul 14, 2015 0.6850 0.7067 0.6850 0.7067 13,000 +0.01(+0.96%)
Jul 13, 2015 0.7000 0.7000 0.7000 0.7000 6,000 +0.00(+0.00%)
Jul 10, 2015 0.7000 0.7000 0.7000 0.7000 1,700 -0.03(-4.57%)
Jul 09, 2015 0.7335 0.7335 0.7335 0.7335 1,000 +0.02(+2.59%)
Jul 08, 2015 0.7150 0.7150 0.7150 0.7150 500 -0.01(-0.69%)
Jul 07, 2015 0.7375 0.7375 0.7200 0.7200 4,000 -0.01(-1.13%)
Jul 06, 2015 0.7500 0.7500 0.7282 0.7282 1,800 -0.02(-2.90%)
Jul 02, 2015 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Jul 01, 2015 0.7600 0.7600 0.7600 0.7600 4,500 -0.04(-5.00%)
Jun 30, 2015 0.7850 0.8100 0.7850 0.8000 5,000 +0.02(+1.91%)
Jun 29, 2015 0.7932 0.7932 0.7850 0.7850 11,000 +0.02(+2.84%)
Jun 26, 2015 0.7820 0.7820 0.7633 0.7633 5,000 -0.03(-3.99%)
Jun 25, 2015 0.8000 0.8000 0.7950 0.7950 9,000 -0.00(-0.50%)
Jun 23, 2015 0.7990 0.7990 0.7990 0 -0.01(-1.05%)
Jun 22, 2015 0.8075 0.8075 0.8075 0.8075 400 +0.03(+3.53%)
Jun 18, 2015 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Jun 17, 2015 0.7850 0.8000 0.7850 0.8000 26,205 -0.01(-1.84%)
Jun 11, 2015 0.8150 0.8150 0.8150 0 +0.00(+0.62%)
Jun 10, 2015 0.7901 0.8100 0.7901 0.8100 5,400 +0.03(+3.85%)
Jun 09, 2015 0.7800 0.7800 0.7800 0.7800 250 +0.00(+0.33%)
Jun 08, 2015 0.7774 0.7774 0.7774 0.7774 3,000 +0.01(+0.96%)
Jun 05, 2015 0.7669 0.7700 0.7669 0.7700 35,500 -0.01(-1.28%)
Jun 04, 2015 0.7800 0.7800 0.7800 0.7800 4,000 -0.01(-1.52%)
Jun 03, 2015 0.7920 0.7920 0.7920 0.7920 2,850 -0.03(-3.41%)
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.