Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beach Energy Ltd (OP: BEPTF )

1.070 +0.030 (+2.88%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 3, 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 (%)
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%)
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.