Beach Energy Ltd (OP: BEPTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | 1.110 | 0 | -0.00(-0.45%) | |||
| Jan 25, 2023 | 1.115 | 0 | +0.01(+1.36%) | |||
| Jan 23, 2023 | 1.100 | 0 | -0.03(-2.65%) | |||
| Jan 20, 2023 | 1.130 | 1.130 | 1.130 | 1.130 | 500 | +0.04(+3.67%) |
| Jan 18, 2023 | 1.090 | 0 | +0.01(+0.46%) | |||
| Jan 11, 2023 | 1.085 | 0 | +0.04(+3.83%) | |||
| Jan 05, 2023 | 1.045 | 25 | -0.01(-0.48%) | |||
| Dec 30, 2022 | 1.050 | 0 | -0.02(-2.33%) | |||
| Dec 29, 2022 | 1.075 | 1.075 | 1.075 | 1.075 | 971 | +0.00(+0.47%) |
| Dec 28, 2022 | 1.140 | 1.140 | 1.070 | 1.070 | 3,000 | +0.02(+1.90%) |
| Dec 23, 2022 | 1.050 | 48 | -0.02(-1.59%) | |||
| Dec 21, 2022 | 1.067 | 0 | -0.00(-0.28%) | |||
| Dec 15, 2022 | 1.070 | 0 | +0.00(+0.00%) | |||
| Dec 14, 2022 | 1.110 | 1.110 | 1.070 | 1.070 | 5,500 | -0.05(-4.46%) |
| Dec 12, 2022 | 1.120 | 20 | +0.01(+0.49%) | |||
| Dec 09, 2022 | 1.115 | 1.115 | 1.115 | 1.115 | 100 | -0.11(-9.21%) |
| Dec 06, 2022 | 1.228 | 0 | -0.09(-7.00%) | |||
| Dec 05, 2022 | 1.320 | 1.320 | 1.320 | 1.320 | 2,543 | +0.10(+8.20%) |
| Dec 02, 2022 | 1.220 | 1.220 | 1.220 | 1.220 | 1,000 | +0.01(+0.83%) |
| Dec 01, 2022 | 1.255 | 1.255 | 1.210 | 1.210 | 7,700 | +0.04(+3.42%) |
| Nov 30, 2022 | 1.170 | 1.170 | 1.170 | 1.170 | 500 | +0.03(+2.41%) |
| Nov 29, 2022 | 1.143 | 1.143 | 1.143 | 1.143 | 600 | -0.03(-2.35%) |
| Nov 28, 2022 | 1.170 | 1.170 | 1.170 | 1.170 | 100 | +0.00(+0.00%) |
| Nov 18, 2022 | 1.170 | 0 | +0.00(+0.00%) | |||
| Nov 14, 2022 | 1.170 | 0 | +0.00(+0.00%) | |||
| Nov 11, 2022 | 1.170 | 1.170 | 1.170 | 1.170 | 300 | +0.07(+6.36%) |
| Nov 10, 2022 | 1.100 | 1.100 | 1.100 | 1.100 | 3,100 | +0.01(+0.92%) |
| Nov 09, 2022 | 1.090 | 1.090 | 1.090 | 1.090 | 100 | +0.04(+3.81%) |
| Nov 04, 2022 | 1.050 | 0 | -0.05(-4.55%) | |||
| Nov 02, 2022 | 1.100 | 0 | +0.07(+6.80%) |
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.
