Beach Energy Ltd (OP: BEPTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 27, 2022 | 0.9211 | 0 | -0.08(-7.89%) | |||
| Sep 23, 2022 | 1.000 | 0 | -0.09(-8.42%) | |||
| Sep 22, 2022 | 1.095 | 1.095 | 1.092 | 1.092 | 486 | -0.00(-0.27%) |
| Sep 16, 2022 | 1.095 | 0 | -0.02(-1.35%) | |||
| Sep 14, 2022 | 1.110 | 0 | +0.01(+0.91%) | |||
| Sep 13, 2022 | 1.120 | 1.120 | 1.100 | 1.100 | 3,138 | -0.02(-1.79%) |
| Sep 12, 2022 | 1.120 | 1.120 | 1.120 | 1.120 | 1,000 | +0.00(+0.00%) |
| Sep 08, 2022 | 1.120 | 0 | -0.01(-0.49%) | |||
| Sep 01, 2022 | 1.125 | 0 | -0.11(-8.87%) | |||
| Aug 26, 2022 | 1.235 | 0 | +0.03(+2.07%) | |||
| Aug 24, 2022 | 1.210 | 0 | +0.08(+7.08%) | |||
| Aug 23, 2022 | 1.190 | 1.190 | 1.130 | 1.130 | 491 | +0.01(+0.89%) |
| Aug 22, 2022 | 1.162 | 1.180 | 1.120 | 1.120 | 2,900 | +0.00(+0.00%) |
| Aug 18, 2022 | 1.120 | 26 | +0.00(+0.36%) | |||
| Aug 17, 2022 | 1.130 | 1.130 | 1.116 | 1.116 | 1,593 | -0.02(-2.11%) |
| Aug 16, 2022 | 1.140 | 1.140 | 1.140 | 1.140 | 608 | -0.05(-4.19%) |
| Aug 15, 2022 | 1.190 | 1.190 | 1.190 | 1.190 | 300 | -0.13(-9.86%) |
| Aug 12, 2022 | 1.320 | 1.320 | 1.320 | 1.320 | 1,066 | +0.08(+6.45%) |
| Aug 11, 2022 | 1.240 | 1.240 | 1.240 | 1.240 | 200 | -0.05(-3.88%) |
| Aug 08, 2022 | 1.290 | 0 | +0.05(+4.12%) | |||
| Aug 03, 2022 | 1.239 | 50 | -0.02(-1.67%) | |||
| Jul 29, 2022 | 1.260 | 0 | +0.04(+3.28%) | |||
| Jul 27, 2022 | 1.220 | 0 | +0.00(+0.00%) | |||
| Jul 21, 2022 | 1.220 | 0 | -0.07(-5.43%) | |||
| Jul 20, 2022 | 1.290 | 1.290 | 1.290 | 1.290 | 200 | +0.16(+14.16%) |
| Jul 15, 2022 | 1.130 | 0 | -0.02(-1.31%) |
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.
