Australia markets closed

Beach Energy Limited (BPT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.8350+0.0650 (+3.67%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.79501.88201.77001.83501.835013,737,283
27 Mar 20241.79501.88251.77001.83501.835013,767,617
26 Mar 20241.78501.79501.76501.77001.77006,133,125
25 Mar 20241.77001.84001.77001.78501.785011,194,636
24 Mar 20241.73501.75751.72501.73501.73504,585,501
21 Mar 20241.75001.76001.71001.72001.72002,519,133
20 Mar 20241.74001.76501.73501.75501.75503,633,124
19 Mar 20241.73001.75001.72001.74501.74505,149,719
18 Mar 20241.73501.76001.72501.75001.75008,106,319
17 Mar 20241.67501.73001.67001.72001.720011,031,876
14 Mar 20241.65501.71501.65501.70001.70006,954,973
13 Mar 20241.70001.71001.64501.65501.65507,453,537
12 Mar 20241.70001.70001.66501.68001.68002,686,720
11 Mar 20241.67501.69001.66501.68001.68002,205,044
10 Mar 20241.70001.70501.67251.68001.68002,490,775
07 Mar 20241.70001.74001.69501.72001.72006,744,903
06 Mar 20241.66501.69501.65501.69501.69503,901,554
05 Mar 20241.68501.68501.62501.65001.65006,385,340
04 Mar 20241.67001.68501.65501.67001.67006,593,982
03 Mar 20241.66001.69001.64251.68501.68505,969,514
29 Feb 20241.59501.64001.59501.64001.64003,382,577
28 Feb 20241.61501.62001.59001.60001.600012,739,195
27 Feb 20241.62001.64001.57751.62501.62509,653,281
27 Feb 20240.02 Dividend
26 Feb 20241.67001.68501.61501.63001.61007,211,258
25 Feb 20241.70001.70001.65001.65001.62986,769,590
22 Feb 20241.73501.75001.68501.69001.66935,239,589
21 Feb 20241.76001.77501.73001.73501.713715,212,153
20 Feb 20241.74501.77001.74001.76001.73845,569,617
19 Feb 20241.76001.77501.72001.75001.728511,411,950
18 Feb 20241.78001.80501.76501.79001.76807,524,053
15 Feb 20241.77501.81001.77001.79001.76807,094,067
14 Feb 20241.74001.76501.73501.75501.733510,614,245
13 Feb 20241.76001.79001.74501.76001.738410,732,337
12 Feb 20241.75501.82501.72501.82501.802618,325,190
11 Feb 20241.62001.73001.56501.71001.689016,628,533
08 Feb 20241.67501.68501.65501.65501.63477,031,004
07 Feb 20241.67501.67501.64001.64501.62484,178,652
06 Feb 20241.66501.68501.64001.64501.62484,796,157
05 Feb 20241.63501.65001.62501.64001.61993,875,924
04 Feb 20241.65001.65501.64001.64501.62484,486,419
01 Feb 20241.67001.68001.66001.68001.65943,968,558
31 Jan 20241.64501.67001.63001.67001.64954,617,871
30 Jan 20241.62001.66501.62001.66001.63967,987,299
29 Jan 20241.63001.63501.61501.62001.60013,359,841
28 Jan 20241.60001.64501.60001.62501.60517,407,822
24 Jan 20241.55001.59501.53501.59501.57545,438,471
23 Jan 20241.53501.54751.52501.53501.51623,403,606
22 Jan 20241.56001.57001.52501.53001.51124,737,208
21 Jan 20241.58001.58501.54501.55001.53103,867,215
18 Jan 20241.55001.57501.55001.56501.54583,372,566
17 Jan 20241.52001.54501.52001.53501.51623,638,153
16 Jan 20241.56001.56501.52751.54501.52605,648,023
15 Jan 20241.60001.60501.55251.56001.54094,657,160
14 Jan 20241.56001.58501.55501.58251.56311,201,013
11 Jan 20241.52001.58751.52001.57501.555722,053,585
10 Jan 20241.55001.55501.50751.53001.51124,759,322
09 Jan 20241.59001.59501.54501.55001.53106,288,463
08 Jan 20241.60001.61001.58501.59001.57054,725,272
07 Jan 20241.60501.61001.58501.59501.57543,275,342
04 Jan 20241.60001.62001.60001.60001.58042,999,047
03 Jan 20241.64001.64001.61501.62001.60013,393,954
02 Jan 20241.60001.61751.59501.60501.58532,671,391
01 Jan 20241.59501.62501.59501.62501.60511,734,078
28 Dec 20231.61001.61251.59001.60001.58042,543,373
27 Dec 20231.62001.62001.60501.62001.60011,989,197
26 Dec 20231.62501.64001.61501.62001.60012,186,301
21 Dec 20231.61001.61501.59001.60501.58533,750,625
20 Dec 20231.64001.64001.60001.60501.58537,068,482
19 Dec 20231.63001.64751.61001.64501.62488,480,817
18 Dec 20231.57001.61001.56501.60501.58536,047,728
17 Dec 20231.55501.57751.53751.55501.53593,074,871
14 Dec 20231.51001.57001.51001.56001.540911,378,454
13 Dec 20231.48501.50001.47751.49501.47676,978,389
12 Dec 20231.48501.50001.47001.47501.45696,727,156
11 Dec 20231.53501.53501.48501.50501.48658,848,733
10 Dec 20231.50001.55001.49751.54501.52607,902,073
07 Dec 20231.46001.49501.46001.49001.47174,097,847
06 Dec 20231.42001.46501.42001.46001.44219,520,649
05 Dec 20231.44501.47001.44001.46501.44706,031,524
04 Dec 20231.46001.46251.44001.44501.42736,873,364
03 Dec 20231.49501.50001.45501.46501.44705,475,400
30 Nov 20231.48001.48751.47001.48501.46683,542,660
29 Nov 20231.49501.50501.47001.48501.46687,578,823
28 Nov 20231.49501.49501.47751.48501.46682,863,493
27 Nov 20231.48501.49751.47751.48501.46683,009,721
26 Nov 20231.49001.51001.48501.49001.47172,220,766
23 Nov 20231.51001.52001.49501.50001.48165,077,564
22 Nov 20231.53001.54001.51001.51001.49152,461,844
21 Nov 20231.52001.55001.51501.54001.52112,829,394
20 Nov 20231.54501.54501.52001.53001.51122,598,638
19 Nov 20231.54501.54501.52501.52501.50632,501,314
16 Nov 20231.50001.51501.49251.51501.49644,346,799
15 Nov 20231.57501.57501.51251.52001.50134,046,254
14 Nov 20231.60001.61001.57001.58501.56567,075,662
13 Nov 20231.55001.59001.53001.58501.56566,936,394
12 Nov 20231.51001.52501.50001.50001.48162,830,034
09 Nov 20231.52001.54001.50251.50501.48657,877,434
08 Nov 20231.53001.53501.51001.52501.50634,583,978
07 Nov 20231.50001.53001.48501.53001.51126,797,612
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...