Australia markets close in 1 hour 14 minutes

Beach Energy Limited (BPT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.5720+0.0370 (+2.41%)
As of 02:38PM AEST. Market open.
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 20241.54001.57501.53001.57201.57204,280,252
17 July 20241.55001.55501.52501.53501.53505,959,494
16 July 2024------
15 July 20241.54501.57001.53001.54501.545010,438,552
12 July 20241.51001.54501.50001.53501.53507,023,404
11 July 20241.50501.53001.50001.52001.52005,090,654
10 July 20241.50001.50001.48001.49001.49005,590,828
09 July 20241.51001.51501.49001.50001.50004,692,735
08 July 20241.52001.52501.49001.50001.50003,329,527
05 July 20241.51501.52751.50501.52001.52003,892,723
04 July 20241.53501.54501.50501.51501.51507,274,421
03 July 20241.49001.52001.48251.50001.50006,086,208
02 July 20241.48001.50501.47751.49001.49007,300,393
01 July 20241.49001.49001.47001.48001.48003,190,400
28 June 20241.47501.50751.47001.49001.49006,634,099
27 June 20241.49001.49501.46001.47501.47508,783,775
26 June 20241.50001.51001.48751.50501.50505,459,068
25 June 20241.50001.50501.47251.50001.500011,127,964
24 June 20241.47501.49001.47001.47501.47507,034,879
21 June 20241.45501.50001.45001.50001.500022,683,204
20 June 20241.45001.47001.43501.47001.470015,946,110
19 June 20241.48501.50501.44001.46501.465019,907,812
18 June 20241.48001.54001.46001.53001.530023,958,001
17 June 20241.59001.60001.56501.56501.56507,174,544
14 June 20241.62001.62001.58001.59501.59507,724,827
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...