Beach Energy Ltd (OP: BEPTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2020 | 0.9350 | 1.020 | 0.9350 | 0.9850 | 4,556 | +0.08(+9.44%) |
| Apr 29, 2020 | 0.8600 | 0.9500 | 0.8600 | 0.9000 | 12,985 | +0.04(+4.65%) |
| Apr 28, 2020 | 0.8982 | 0.8982 | 0.8575 | 0.8600 | 2,950 | +0.01(+0.58%) |
| Apr 27, 2020 | 0.8650 | 0.9150 | 0.8250 | 0.8550 | 29,607 | -0.06(-6.04%) |
| Apr 24, 2020 | 0.9100 | 0.9100 | 0.8700 | 0.9100 | 8,200 | +0.04(+4.60%) |
| Apr 23, 2020 | 0.8300 | 0.8700 | 0.8300 | 0.8700 | 1,206 | +0.07(+9.43%) |
| Apr 22, 2020 | 0.8300 | 0.8300 | 0.7925 | 0.7950 | 11,618 | -0.01(-0.63%) |
| Apr 21, 2020 | 0.8650 | 0.8650 | 0.8000 | 0.8000 | 10,094 | -0.04(-4.76%) |
| Apr 20, 2020 | 0.8750 | 0.8800 | 0.8200 | 0.8400 | 9,986 | -0.03(-3.45%) |
| Apr 17, 2020 | 0.8600 | 0.9100 | 0.8600 | 0.8700 | 8,100 | +0.02(+2.35%) |
| Apr 16, 2020 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 330 | +0.00(+0.00%) |
| Apr 15, 2020 | 0.8900 | 0.9200 | 0.8500 | 0.8500 | 4,518 | -0.07(-7.61%) |
| Apr 14, 2020 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 1,832 | -0.02(-2.65%) |
| Apr 13, 2020 | 0.9425 | 0.9450 | 0.9425 | 0.9450 | 488 | -0.01(-0.79%) |
| Apr 09, 2020 | 0.9080 | 0.9800 | 0.9080 | 0.9525 | 10,700 | +0.10(+11.76%) |
| Apr 08, 2020 | 0.9250 | 0.9250 | 0.8523 | 0.8523 | 3,891 | -0.01(-0.90%) |
| Apr 07, 2020 | 0.9500 | 0.9500 | 0.8600 | 0.8600 | 8,410 | -0.03(-2.82%) |
| Apr 06, 2020 | 0.8520 | 0.9200 | 0.8520 | 0.8850 | 22,397 | +0.09(+12.03%) |
| Apr 03, 2020 | 0.8150 | 0.8150 | 0.7900 | 0.7900 | 700 | -0.00(-0.62%) |
| Apr 02, 2020 | 0.7949 | 0.7949 | 0.7949 | 0.7949 | 978 | +0.04(+5.99%) |
| Apr 01, 2020 | 0.8600 | 0.8600 | 0.7500 | 0.7500 | 9,137 | +0.03(+3.62%) |
| Mar 31, 2020 | 0.7220 | 0.7500 | 0.7125 | 0.7238 | 11,430 | +0.02(+3.40%) |
| Mar 30, 2020 | 0.7650 | 0.7650 | 0.6996 | 0.7000 | 3,042 | +0.07(+11.46%) |
| Mar 27, 2020 | 0.6800 | 0.6800 | 0.6000 | 0.6280 | 3,400 | -0.04(-6.27%) |
| Mar 26, 2020 | 0.6427 | 0.6930 | 0.6427 | 0.6700 | 2,085 | +0.15(+27.67%) |
| Mar 25, 2020 | 0.5248 | 0.5248 | 0.5248 | 31 | +0.00(+0.00%) | |
| Mar 24, 2020 | 0.6000 | 0.6000 | 0.5248 | 0.5248 | 4,463 | -0.08(-12.53%) |
| Mar 23, 2020 | 0.6120 | 0.6120 | 0.6000 | 0.6000 | 2,480 | -0.09(-13.04%) |
| Mar 20, 2020 | 0.6830 | 0.6900 | 0.6830 | 0.6900 | 1,100 | +0.07(+11.29%) |
| Mar 19, 2020 | 0.6100 | 0.6210 | 0.6100 | 0.6200 | 5,905 | +0.03(+4.55%) |
| Mar 18, 2020 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | 201 | -0.08(-11.49%) |
| Mar 17, 2020 | 0.6700 | 0.6700 | 0.6700 | 15 | +0.00(+0.00%) | |
| Mar 16, 2020 | 0.7489 | 0.7489 | 0.6650 | 0.6700 | 25,754 | -0.11(-14.38%) |
| Mar 12, 2020 | 0.7825 | 0.7825 | 0.7825 | 0 | -0.12(-13.49%) | |
| Mar 10, 2020 | 0.9045 | 0.9045 | 0.9045 | 0 | +0.07(+8.65%) | |
| Mar 09, 2020 | 0.9100 | 0.9200 | 0.8325 | 0.8325 | 7,172 | -0.35(-29.45%) |
| Mar 04, 2020 | 1.180 | 1.180 | 1.180 | 0 | -0.04(-3.28%) | |
| Mar 02, 2020 | 1.220 | 1.220 | 1.220 | 0 | +0.00(+0.41%) | |
| Feb 27, 2020 | 1.215 | 1.215 | 1.215 | 0 | -0.04(-3.19%) | |
| Feb 26, 2020 | 1.220 | 1.255 | 1.220 | 1.255 | 5,500 | -0.15(-10.36%) |
| Feb 21, 2020 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
| Feb 20, 2020 | 1.435 | 1.435 | 1.400 | 1.400 | 3,740 | -0.01(-0.71%) |
| Feb 18, 2020 | 1.410 | 1.410 | 1.410 | 0 | -0.02(-1.40%) | |
| Feb 14, 2020 | 1.430 | 1.460 | 1.430 | 1.430 | 12,600 | -0.03(-2.05%) |
| Feb 12, 2020 | 1.460 | 1.460 | 1.460 | 0 | +0.04(+2.67%) | |
| Feb 11, 2020 | 1.570 | 1.570 | 1.422 | 1.422 | 16,000 | -0.22(-13.19%) |
| Feb 06, 2020 | 1.638 | 1.638 | 1.638 | 0 | -0.01(-0.73%) | |
| Feb 05, 2020 | 1.650 | 1.650 | 1.650 | 1.650 | 4,750 | -0.09(-5.17%) |
| Feb 03, 2020 | 1.740 | 1.740 | 1.740 | 0 | +0.00(+0.00%) | |
| Jan 31, 2020 | 1.740 | 1.740 | 1.740 | 1.740 | 800 | +0.04(+2.35%) |
| Jan 29, 2020 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Jan 27, 2020 | 1.700 | 1.700 | 1.700 | 0 | -0.18(-9.57%) | |
| Jan 21, 2020 | 1.880 | 1.880 | 1.880 | 0 | -0.01(-0.40%) | |
| Jan 16, 2020 | 1.887 | 1.887 | 1.887 | 0 | -0.04(-1.95%) | |
| Jan 15, 2020 | 1.890 | 1.925 | 1.890 | 1.925 | 9,307 | +0.07(+4.05%) |
| Jan 14, 2020 | 1.820 | 1.850 | 1.820 | 1.850 | 1,750 | +0.05(+2.78%) |
| Jan 13, 2020 | 1.800 | 1.800 | 1.800 | 1.800 | 500 | -0.03(-1.64%) |
| Jan 10, 2020 | 1.818 | 1.830 | 1.818 | 1.830 | 1,500 | +0.01(+0.55%) |
| Jan 06, 2020 | 1.820 | 1.820 | 1.820 | 0 | -0.03(-1.62%) | |
| Jan 03, 2020 | 1.850 | 1.850 | 1.850 | 1.850 | 500 | +0.07(+3.93%) |
| Dec 27, 2019 | 1.780 | 1.780 | 1.780 | 0 | -0.06(-3.26%) | |
| Dec 16, 2019 | 1.840 | 1.840 | 1.840 | 0 | +0.04(+2.22%) | |
| Dec 13, 2019 | 1.800 | 1.800 | 1.800 | 1.800 | 1,000 | +0.02(+0.84%) |
| Dec 11, 2019 | 1.785 | 1.785 | 1.785 | 0 | +0.02(+1.42%) | |
| Dec 10, 2019 | 1.740 | 1.800 | 1.740 | 1.760 | 25,700 | +0.00(+0.00%) |
| Dec 09, 2019 | 1.750 | 1.760 | 1.740 | 1.760 | 10,373 | +0.05(+3.23%) |
| Dec 06, 2019 | 1.660 | 1.705 | 1.660 | 1.705 | 7,600 | +0.10(+6.56%) |
| Dec 05, 2019 | 1.625 | 1.625 | 1.600 | 1.600 | 2,450 | -0.03(-1.84%) |
| Dec 02, 2019 | 1.630 | 1.630 | 1.630 | 0 | +0.02(+1.14%) | |
| Nov 29, 2019 | 1.590 | 1.590 | 1.612 | 8,228 | +0.02(+1.36%) | |
| Nov 25, 2019 | 1.590 | 1.590 | 1.590 | 0 | +0.00(+0.00%) | |
| Nov 20, 2019 | 1.590 | 1.590 | 1.590 | 0 | -0.03(-1.85%) | |
| Nov 19, 2019 | 1.620 | 1.620 | 1.620 | 1.620 | 1,000 | +0.02(+1.25%) |
| Nov 13, 2019 | 1.600 | 1.600 | 1.600 | 0 | -0.05(-3.03%) | |
| Nov 08, 2019 | 1.650 | 1.650 | 1.650 | 0 | -0.01(-0.60%) | |
| Nov 06, 2019 | 1.660 | 1.660 | 1.660 | 0 | +0.03(+1.84%) | |
| Nov 04, 2019 | 1.630 | 1.630 | 1.630 | 0 | +0.03(+1.87%) | |
| Nov 01, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 | -0.02(-1.48%) |
| Oct 24, 2019 | 1.624 | 1.624 | 1.624 | 0 | +0.01(+0.87%) | |
| Oct 23, 2019 | 1.580 | 1.610 | 1.580 | 1.610 | 2,100 | +0.02(+1.39%) |
| Oct 21, 2019 | 1.588 | 1.588 | 1.588 | 0 | -0.02(-1.37%) | |
| Oct 18, 2019 | 1.610 | 1.610 | 1.610 | 1.610 | 2,000 | +0.04(+2.55%) |
| Oct 15, 2019 | 1.570 | 1.570 | 1.570 | 0 | -0.01(-0.63%) | |
| Oct 14, 2019 | 1.580 | 1.580 | 1.580 | 1.580 | 120 | -0.05(-3.07%) |
| Oct 11, 2019 | 1.630 | 1.630 | 1.630 | 1.630 | 100 | +0.06(+3.82%) |
| Oct 10, 2019 | 1.570 | 1.570 | 1.570 | 1.570 | 1,327 | -0.10(-6.27%) |
| Oct 07, 2019 | 1.675 | 1.675 | 1.675 | 0 | +0.05(+3.27%) | |
| Oct 04, 2019 | 1.630 | 1.630 | 1.620 | 1.622 | 23,900 | -0.01(-0.49%) |
| Oct 03, 2019 | 1.620 | 1.630 | 1.620 | 1.630 | 2,275 | +0.00(+0.00%) |
| Oct 02, 2019 | 1.630 | 1.630 | 1.630 | 1.630 | 2,800 | -0.04(-2.40%) |
| Oct 01, 2019 | 1.670 | 1.670 | 1.670 | 1.670 | 100 | -0.04(-2.34%) |
| Sep 30, 2019 | 1.683 | 1.710 | 1.680 | 1.710 | 25,146 | -0.03(-1.84%) |
| Sep 26, 2019 | 1.742 | 1.742 | 1.742 | 0 | +0.05(+3.08%) | |
| Sep 25, 2019 | 1.690 | 1.690 | 1.690 | 1.690 | 820 | -0.04(-2.31%) |
| Sep 24, 2019 | 1.830 | 1.836 | 1.730 | 1.730 | 22,918 | -0.06(-3.35%) |
| Sep 18, 2019 | 1.790 | 1.790 | 1.790 | 0 | +0.00(+0.00%) | |
| Sep 17, 2019 | 1.800 | 1.800 | 1.790 | 1.790 | 13,640 | -0.05(-2.82%) |
| Sep 16, 2019 | 1.790 | 1.850 | 1.790 | 1.842 | 11,125 | +0.12(+7.09%) |
| Sep 13, 2019 | 1.730 | 1.740 | 1.720 | 1.720 | 14,600 | +0.00(+0.00%) |
| Sep 12, 2019 | 1.710 | 1.720 | 1.710 | 1.720 | 5,540 | +0.01(+0.58%) |
| Sep 11, 2019 | 1.710 | 1.710 | 1.710 | 1.710 | 13,000 | +0.05(+3.01%) |
| Sep 10, 2019 | 1.660 | 1.660 | 1.660 | 4 | +0.00(+0.00%) | |
| Sep 09, 2019 | 1.660 | 1.660 | 1.660 | 1.660 | 2,073 | -0.01(-0.78%) |
| Sep 06, 2019 | 1.670 | 1.685 | 1.670 | 1.673 | 15,000 | +0.02(+1.39%) |
| Sep 05, 2019 | 1.640 | 1.650 | 1.640 | 1.650 | 8,300 | +0.03(+2.17%) |
| Sep 04, 2019 | 1.600 | 1.620 | 1.600 | 1.615 | 13,300 | +0.00(+0.19%) |
| Sep 03, 2019 | 1.610 | 1.612 | 1.610 | 1.612 | 8,773 | +0.01(+0.75%) |
| Aug 30, 2019 | 1.620 | 1.635 | 1.590 | 1.600 | 109,600 | +0.05(+3.23%) |
| Aug 29, 2019 | 1.540 | 1.559 | 1.540 | 1.550 | 4,000 | +0.02(+0.98%) |
| Aug 28, 2019 | 1.510 | 1.550 | 1.510 | 1.535 | 26,100 | +0.05(+3.65%) |
| Aug 27, 2019 | 1.480 | 1.515 | 1.480 | 1.481 | 20,867 | -0.01(-0.60%) |
| Aug 22, 2019 | 1.490 | 1.490 | 1.490 | 0 | +0.04(+2.76%) | |
| Aug 21, 2019 | 1.450 | 1.450 | 1.450 | 1.450 | 3,000 | -0.01(-0.68%) |
| Aug 20, 2019 | 1.420 | 1.460 | 1.420 | 1.460 | 1,720 | +0.16(+12.31%) |
| Aug 19, 2019 | 1.340 | 1.340 | 1.270 | 1.300 | 202,300 | +0.06(+4.84%) |
| Aug 15, 2019 | 1.240 | 1.240 | 1.240 | 0 | -0.05(-3.88%) | |
| Aug 14, 2019 | 1.290 | 1.290 | 1.290 | 1.290 | 1,000 | -0.01(-0.77%) |
| Aug 13, 2019 | 1.305 | 1.305 | 1.280 | 1.300 | 33,000 | +0.02(+1.56%) |
| Aug 08, 2019 | 1.280 | 1.280 | 1.280 | 0 | -0.02(-1.54%) | |
| Aug 05, 2019 | 1.300 | 1.300 | 1.300 | 0 | -0.15(-10.34%) | |
| Jul 31, 2019 | 1.450 | 1.450 | 1.450 | 0 | +0.01(+0.69%) | |
| Jul 30, 2019 | 1.440 | 1.440 | 1.440 | 1.440 | 110 | +0.03(+1.95%) |
| Jul 26, 2019 | 1.413 | 1.413 | 1.413 | 0 | +0.00(+0.18%) | |
| Jul 25, 2019 | 1.430 | 1.430 | 1.410 | 1.410 | 3,000 | -0.01(-0.70%) |
| Jul 23, 2019 | 1.420 | 1.420 | 1.420 | 0 | +0.01(+1.07%) | |
| Jul 22, 2019 | 1.405 | 1.405 | 1.405 | 1.405 | 1,000 | +0.07(+5.64%) |
| Jul 17, 2019 | 1.330 | 1.330 | 1.330 | 0 | +0.00(+0.00%) | |
| Jul 11, 2019 | 1.330 | 1.330 | 1.330 | 0 | +0.04(+3.10%) | |
| Jul 09, 2019 | 1.290 | 1.290 | 1.290 | 0 | -0.03(-2.12%) | |
| Jul 08, 2019 | 1.318 | 1.318 | 1.318 | 1.318 | 1,000 | -0.02(-1.64%) |
| Jul 03, 2019 | 1.340 | 1.340 | 1.340 | 0 | -0.01(-0.74%) | |
| Jun 26, 2019 | 1.350 | 1.350 | 1.350 | 0 | +0.01(+0.37%) | |
| Jun 21, 2019 | 1.345 | 1.345 | 1.345 | 0 | +0.05(+4.26%) | |
| Jun 20, 2019 | 1.290 | 1.290 | 1.290 | 1.290 | 200 | +0.06(+4.88%) |
| Jun 18, 2019 | 1.230 | 1.230 | 1.230 | 0 | -0.06(-4.65%) | |
| Jun 10, 2019 | 1.290 | 1.290 | 1.290 | 0 | +0.01(+0.78%) | |
| Jun 05, 2019 | 1.280 | 1.280 | 1.280 | 0 | +0.07(+5.79%) | |
| Jun 04, 2019 | 1.210 | 1.210 | 1.210 | 1.210 | 3,125 | +0.00(+0.00%) |
| Jun 03, 2019 | 1.220 | 1.220 | 1.210 | 1.210 | 2,300 | -0.11(-8.33%) |
| May 24, 2019 | 1.320 | 1.320 | 1.320 | 0 | -0.07(-5.04%) | |
| May 15, 2019 | 1.390 | 1.390 | 1.390 | 0 | +0.03(+2.21%) | |
| May 14, 2019 | 1.360 | 1.360 | 1.360 | 1.360 | 500 | -0.04(-2.86%) |
| May 07, 2019 | 1.400 | 1.400 | 1.400 | 0 | +0.05(+3.52%) | |
| May 06, 2019 | 1.352 | 1.352 | 1.352 | 1.352 | 20,000 | -0.10(-6.86%) |
| May 02, 2019 | 1.452 | 1.452 | 1.452 | 0 | -0.05(-3.46%) |
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.
