Australia markets closed

Beach Energy Limited (BPT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.6150+0.0150 (+0.94%)
At close: 04:10PM AEST
Time period:
13 June 2023 - 13 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 June 20241.61501.63001.56501.61501.615011,304,844
12 June 20241.58501.61501.58001.60001.60006,666,660
11 June 20241.59001.60501.57501.59501.59506,552,806
07 June 20241.62001.65001.58001.58501.585012,112,887
06 June 20241.65001.65251.62001.63001.63005,703,464
05 June 20241.63001.63501.60001.62501.62507,470,358
04 June 20241.65501.66501.63501.64001.64004,904,119
03 June 20241.68501.70501.67501.68001.68004,621,202
31 May 20241.68001.69001.67001.67501.67507,292,511
30 May 20241.67001.67501.64001.67501.67505,626,908
29 May 20241.68501.71001.67001.68501.68508,531,253
28 May 20241.69501.70501.67001.67001.67003,973,395
27 May 20241.69501.70001.66501.68001.68004,286,440
24 May 20241.68001.71001.67501.68001.68007,122,641
23 May 20241.68001.69001.66001.69001.69003,060,786
22 May 20241.73501.73501.68501.69001.69005,712,711
21 May 20241.71501.73001.68501.71501.71507,943,052
20 May 20241.70001.71501.67001.71001.710011,908,841
17 May 20241.70001.71501.69001.69001.69007,084,437
16 May 20241.76001.76001.67501.71001.71009,584,106
15 May 20241.75001.76001.71001.74501.74508,725,385
14 May 20241.72501.75501.70501.74501.74509,995,781
13 May 20241.68501.72001.67001.72001.72009,187,144
10 May 20241.64001.70501.64001.69001.690012,158,458
09 May 20241.61001.62751.60501.62501.62509,321,826
08 May 20241.59001.61251.58001.58501.58506,738,772
07 May 20241.59001.60001.57501.58501.58505,865,992
06 May 20241.58001.61001.57501.58501.58507,735,773
03 May 20241.57501.59001.56001.57501.57504,822,525
02 May 20241.54501.56751.53501.55501.55508,459,572
01 May 20241.58501.59001.54501.55501.555012,967,964
30 Apr 20241.59501.61001.57501.61001.61007,566,675
29 Apr 20241.60501.62001.58501.61001.61006,533,158
26 Apr 20241.61001.61501.59001.59001.59009,421,520
24 Apr 20241.58001.61001.56501.60001.600010,072,122
23 Apr 20241.60501.62001.59501.59501.595019,139,480
22 Apr 20241.61501.62001.59501.60001.60005,295,888
19 Apr 20241.60001.64001.59001.61001.610010,868,637
18 Apr 20241.60501.63001.60001.61501.61503,706,021
17 Apr 20241.60001.63001.60001.62001.62005,016,713
16 Apr 20241.61001.63001.59501.61501.61506,348,284
15 Apr 20241.63501.66001.62501.62501.62507,442,512
12 Apr 20241.60501.63501.58501.63001.63009,283,210
11 Apr 20241.57001.61001.56501.60001.600014,606,722
10 Apr 20241.61001.61501.58001.58001.580015,388,397
09 Apr 20241.61001.62751.57001.61501.615022,577,632
08 Apr 20241.60001.62001.48001.61001.610034,748,277
05 Apr 20241.88501.92501.88501.89501.89506,888,422
04 Apr 20241.88001.92001.85001.92001.92009,425,239
03 Apr 20241.87501.91001.85001.85501.855015,633,873
02 Apr 20241.87501.91001.84001.85501.85509,354,435
28 Mar 20241.79501.88251.77001.83501.835013,767,617
27 Mar 20241.78501.79501.76501.77001.77006,133,125
26 Mar 20241.77001.84001.77001.78501.785011,194,636
25 Mar 20241.73501.75751.72501.73501.73504,585,501
22 Mar 20241.75001.76001.71001.72001.72002,519,133
21 Mar 20241.74001.76501.73501.75501.75503,633,124
20 Mar 20241.73001.75001.72001.74501.74505,149,719
19 Mar 20241.73501.76001.72501.75001.75008,106,319
18 Mar 20241.67501.73001.67001.72001.720011,031,876
15 Mar 20241.65501.71501.65501.70001.70006,954,973
14 Mar 20241.70001.71001.64501.65501.65507,453,537
13 Mar 20241.70001.70001.66501.68001.68002,686,720
12 Mar 20241.67501.69001.66501.68001.68002,205,044
11 Mar 20241.70001.70501.67251.68001.68002,490,775
08 Mar 20241.70001.74001.69501.72001.72006,744,903
07 Mar 20241.66501.69501.65501.69501.69503,901,554
06 Mar 20241.68501.68501.62501.65001.65006,385,340
05 Mar 20241.67001.68501.65501.67001.67006,593,982
04 Mar 20241.66001.69001.64251.68501.68505,969,514
01 Mar 20241.59501.64001.59501.64001.64003,382,577
29 Feb 20241.61501.62001.59001.60001.600012,739,195
28 Feb 20241.62001.64001.57751.62501.62509,653,281
28 Feb 20240.02 Dividend
27 Feb 20241.67001.68501.61501.63001.61007,211,258
26 Feb 20241.70001.70001.65001.65001.62986,769,590
23 Feb 20241.73501.75001.68501.69001.66935,239,589
22 Feb 20241.76001.77501.73001.73501.713715,212,153
21 Feb 20241.74501.77001.74001.76001.73845,569,617
20 Feb 20241.76001.77501.72001.75001.728511,411,950
19 Feb 20241.78001.80501.76501.79001.76807,524,053
16 Feb 20241.77501.81001.77001.79001.76807,094,067
15 Feb 20241.74001.76501.73501.75501.733510,614,245
14 Feb 20241.76001.79001.74501.76001.738410,732,337
13 Feb 20241.75501.82501.72501.82501.802618,325,190
12 Feb 20241.62001.73001.56501.71001.689016,628,533
09 Feb 20241.67501.68501.65501.65501.63477,031,004
08 Feb 20241.67501.67501.64001.64501.62484,178,652
07 Feb 20241.66501.68501.64001.64501.62484,796,157
06 Feb 20241.63501.65001.62501.64001.61993,875,924
05 Feb 20241.65001.65501.64001.64501.62484,486,419
02 Feb 20241.67001.68001.66001.68001.65943,968,558
01 Feb 20241.64501.67001.63001.67001.64954,617,871
31 Jan 20241.62001.66501.62001.66001.63967,987,299
30 Jan 20241.63001.63501.61501.62001.60013,359,841
29 Jan 20241.60001.64501.60001.62501.60517,407,822
25 Jan 20241.55001.59501.53501.59501.57545,438,471
24 Jan 20241.53501.54751.52501.53501.51623,403,606
23 Jan 20241.56001.57001.52501.53001.51124,737,208
22 Jan 20241.58001.58501.54501.55001.53103,867,215
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...