Beach Energy Ltd (OP: BEPTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2019 | 1.280 | 1.330 | 1.280 | 1.325 | 22,850 | +0.09(+7.72%) |
| Jan 30, 2019 | 1.213 | 1.230 | 1.213 | 1.230 | 5,101 | +0.03(+2.30%) |
| Jan 28, 2019 | 1.202 | 1.202 | 1.202 | 0 | +0.04(+3.66%) | |
| Jan 24, 2019 | 1.160 | 1.160 | 1.160 | 0 | -0.00(-0.21%) | |
| Jan 23, 2019 | 1.200 | 1.200 | 1.160 | 1.162 | 11,436 | -0.06(-4.72%) |
| Jan 22, 2019 | 1.193 | 1.230 | 1.193 | 1.220 | 35,023 | +0.28(+30.17%) |
| Jan 18, 2019 | 0.9372 | 0.9372 | 0.9372 | 7 | +0.00(+0.00%) | |
| Jan 14, 2019 | 0.9372 | 0.9372 | 0.9372 | 0 | +0.00(+0.00%) | |
| Jan 04, 2019 | 0.9372 | 0.9372 | 0.9372 | 0 | -0.03(-2.93%) | |
| Jan 03, 2019 | 0.9655 | 0.9655 | 0.9655 | 0.9655 | 245 | +0.06(+6.69%) |
| Jan 02, 2019 | 0.9100 | 0.9149 | 0.9050 | 0.9050 | 11,700 | -0.04(-4.52%) |
| Dec 31, 2018 | 0.9478 | 0.9478 | 0.9478 | 0.9478 | 100 | +0.03(+3.02%) |
| Dec 27, 2018 | 0.9200 | 0.9200 | 0.9200 | 0 | -0.00(-0.38%) | |
| Dec 26, 2018 | 0.9235 | 0.9235 | 0.9235 | 0.9235 | 400 | -0.03(-3.55%) |
| Dec 24, 2018 | 0.9575 | 0.9575 | 0.9575 | 1 | +0.00(+0.00%) | |
| Dec 20, 2018 | 0.9575 | 0.9575 | 0.9575 | 0 | -0.06(-5.67%) | |
| Dec 18, 2018 | 1.015 | 1.015 | 1.015 | 0 | -0.04(-3.79%) | |
| Dec 17, 2018 | 1.044 | 1.055 | 1.044 | 1.055 | 2,800 | +0.01(+1.44%) |
| Dec 14, 2018 | 1.060 | 1.065 | 1.040 | 1.040 | 32,600 | -0.02(-2.16%) |
| Dec 13, 2018 | 1.060 | 1.063 | 1.060 | 1.063 | 500 | -0.03(-2.48%) |
| Dec 12, 2018 | 1.090 | 1.090 | 1.090 | 1.090 | 100 | +0.01(+0.93%) |
| Dec 11, 2018 | 1.085 | 1.085 | 1.080 | 1.080 | 2,254 | -0.00(-0.46%) |
| Dec 10, 2018 | 1.100 | 1.100 | 1.085 | 1.085 | 2,500 | -0.04(-3.13%) |
| Dec 07, 2018 | 1.140 | 1.150 | 1.120 | 1.120 | 21,900 | -0.07(-5.88%) |
| Dec 06, 2018 | 1.190 | 1.190 | 1.190 | 23 | +0.00(+0.00%) | |
| Dec 04, 2018 | 1.190 | 1.190 | 1.190 | 1.190 | 1,000 | -0.02(-1.65%) |
| Dec 03, 2018 | 1.210 | 1.210 | 1.210 | 1.210 | 6,635 | +0.11(+10.00%) |
| Nov 30, 2018 | 1.100 | 1.100 | 1.100 | 1.100 | 6,000 | +0.00(+0.00%) |
| Nov 29, 2018 | 1.110 | 1.110 | 1.100 | 1.100 | 16,875 | +0.01(+0.46%) |
| Nov 28, 2018 | 1.070 | 1.095 | 1.070 | 1.095 | 75,396 | +0.00(+0.46%) |
| Nov 27, 2018 | 1.075 | 1.090 | 1.075 | 1.090 | 23,588 | -0.13(-10.91%) |
| Nov 20, 2018 | 1.224 | 1.224 | 1.224 | 0 | -0.01(-0.53%) | |
| Nov 19, 2018 | 1.265 | 1.265 | 1.230 | 1.230 | 18,149 | +0.00(+0.33%) |
| Nov 16, 2018 | 1.230 | 1.280 | 1.220 | 1.226 | 23,400 | +0.02(+1.32%) |
| Nov 15, 2018 | 1.210 | 1.210 | 1.210 | 1.210 | 2,000 | -0.02(-1.63%) |
| Nov 13, 2018 | 1.230 | 1.230 | 1.230 | 0 | +0.02(+1.57%) | |
| Nov 12, 2018 | 1.220 | 1.220 | 1.211 | 1.211 | 3,501 | -0.04(-3.43%) |
| Nov 08, 2018 | 1.254 | 1.254 | 1.254 | 0 | +0.02(+1.95%) | |
| Nov 06, 2018 | 1.230 | 1.230 | 1.230 | 0 | +0.01(+0.82%) | |
| Nov 05, 2018 | 1.230 | 1.230 | 1.210 | 1.220 | 3,400 | -0.03(-2.40%) |
| Nov 02, 2018 | 1.250 | 1.250 | 1.250 | 1.250 | 2,600 | +0.01(+0.81%) |
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.
