Australia markets closed

Beach Energy Limited (BPT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.4750+0.0250 (+1.72%)
At close: 4:10PM AEST
DateOpenHighLowClose*Adj. close**Volume
14 Aug 20201.45001.47501.43001.47501.47506,967,733
13 Aug 20201.47001.48501.44501.45001.45006,120,521
12 Aug 20201.43001.46001.41001.45501.455011,166,492
11 Aug 20201.45501.46501.43501.43501.43506,057,176
10 Aug 20201.45501.46501.42001.44501.44506,024,871
07 Aug 20201.43501.47001.43001.43501.43506,886,262
06 Aug 20201.47501.48001.42501.43001.430016,345,222
05 Aug 20201.48001.49001.46001.46001.46006,837,750
04 Aug 20201.45001.48501.44001.48501.485011,307,722
03 Aug 20201.40001.42751.37001.42501.425013,797,600
31 Jul 20201.42501.44001.39501.41501.415013,555,958
30 Jul 20201.45501.46251.42501.45501.45509,027,161
29 Jul 20201.47501.49501.43501.44501.445010,378,664
28 Jul 20201.49001.50501.46001.47001.47008,180,428
27 Jul 20201.49501.50001.46001.48001.480011,632,026
24 Jul 20201.51001.51501.49001.50501.50506,872,381
23 Jul 20201.56501.57501.51001.53501.535011,004,705
22 Jul 20201.52501.56751.50501.55501.555011,160,422
21 Jul 20201.46501.49001.44001.48501.48509,550,856
20 Jul 20201.51501.51501.45501.46501.46506,620,162
17 Jul 20201.50001.52501.47001.51501.51507,575,022
16 Jul 20201.49001.51001.47001.50501.505011,089,126
15 Jul 20201.49001.50001.46501.49001.49007,473,073
14 Jul 20201.44001.47001.43501.45501.455013,128,094
13 Jul 20201.45001.49001.41501.46501.465014,777,274
10 Jul 20201.42501.46001.40001.41501.415010,093,466
09 Jul 20201.44001.46751.43001.45001.450014,352,050
08 Jul 20201.46001.47001.43201.44001.440011,801,853
07 Jul 20201.52501.55001.47501.48001.480012,306,115
06 Jul 20201.53501.56501.52001.52501.52506,855,203
03 Jul 20201.56001.58501.52501.54501.54509,057,336
02 Jul 20201.54501.56501.52201.55501.55508,245,691
01 Jul 20201.51001.55501.50001.53001.53009,775,719
30 Jun 20201.46501.54501.46001.52001.520012,760,568
29 Jun 20201.48001.48501.40501.43501.435014,349,404
26 Jun 20201.53001.54001.49001.52001.520010,466,012
25 Jun 20201.53501.56001.49001.49001.490014,401,582
24 Jun 20201.63001.63501.59501.60001.600011,200,606
23 Jun 20201.66001.66701.60001.62001.620011,554,877
22 Jun 20201.61501.65001.58501.63001.63008,971,164
19 Jun 20201.64501.66501.61501.62501.625015,678,434
18 Jun 20201.60001.63501.56501.63001.630014,058,606
17 Jun 20201.65001.65001.58501.62501.625012,482,312
16 Jun 20201.56501.64501.55001.61501.615016,253,846
15 Jun 20201.53501.57501.48501.48501.485017,208,707
12 Jun 20201.54001.58001.49001.55501.555020,852,341
11 Jun 20201.74001.74501.61501.62501.625019,913,770
10 Jun 20201.76001.79001.74001.75001.750011,860,272
09 Jun 20201.78001.81501.75701.80001.800020,721,186
05 Jun 20201.68501.72501.66001.70501.705014,607,806
04 Jun 20201.75501.77001.67001.67501.675018,210,398
03 Jun 20201.72001.76001.70501.72501.725015,618,807
02 Jun 20201.66501.68501.63501.67001.670011,889,334
01 Jun 20201.58001.67001.56001.67001.670015,521,785
29 May 20201.59001.62001.57001.61501.615020,671,543
28 May 20201.64501.65001.58201.59501.595026,795,947
27 May 20201.67001.78501.63501.70001.700022,036,849
26 May 20201.64001.67501.63001.66001.660015,023,709
25 May 20201.61001.63501.59001.62001.62007,779,869
22 May 20201.61501.65501.57001.58001.580014,454,771
21 May 20201.59001.63001.57501.61501.615016,023,809
20 May 20201.54001.56001.51501.55001.550012,213,776
19 May 20201.56001.59501.54201.58501.585015,779,373
18 May 20201.47001.51001.45501.49001.49008,621,063
15 May 20201.43001.46001.40501.43001.43008,577,641
14 May 20201.42001.42501.38001.38501.385012,408,863
13 May 20201.45501.47751.43501.47001.47008,438,783
12 May 20201.53001.55001.48501.49501.49509,996,089
11 May 20201.54001.56201.51501.54501.54509,380,854
08 May 20201.51001.55001.49501.51001.51009,665,444
07 May 20201.47001.52001.46501.50501.505021,147,521
06 May 20201.50001.51001.46001.47501.475015,903,183
05 May 20201.43501.46001.39001.45501.455013,010,485
04 May 20201.41501.43501.35501.39001.390010,924,265
01 May 20201.50001.51001.42501.44501.445013,587,224
30 Apr 20201.45001.52001.44001.52001.520024,923,618
29 Apr 20201.32501.39001.32501.38001.380011,840,290
28 Apr 20201.29001.30501.24001.30001.300020,125,545
27 Apr 20201.38001.39001.31001.32501.32509,468,940
24 Apr 20201.32501.38001.32001.36501.36507,719,208
23 Apr 20201.28501.32001.26001.31001.310013,975,808
22 Apr 20201.24001.29001.17001.24001.240025,958,297
21 Apr 20201.27501.34501.26001.29001.290012,870,426
20 Apr 20201.37001.38001.31501.33501.335012,153,217
17 Apr 20201.38001.39501.34001.38501.385010,323,976
16 Apr 20201.32001.37501.31501.36501.365011,859,521
15 Apr 20201.44501.44501.34501.37001.370016,601,776
14 Apr 20201.50001.52001.42501.46001.460016,001,047
09 Apr 20201.42001.50501.40501.48501.485013,813,864
08 Apr 20201.35501.40001.35001.37501.375012,738,624
07 Apr 20201.47001.49001.38001.40001.400017,709,252
06 Apr 20201.33001.44501.31001.43001.430016,998,424
03 Apr 20201.43001.46001.26001.29501.295023,577,558
02 Apr 20201.25001.33501.21001.29501.295014,585,038
01 Apr 20201.18001.32501.17001.30501.305021,329,126
31 Mar 20201.18501.23201.13001.15001.150021,643,974
30 Mar 20201.01501.15501.00001.15501.155016,336,427
27 Mar 20201.17001.17501.03501.04501.045022,651,402
26 Mar 20201.09501.13001.04501.10001.100013,889,578
25 Mar 20201.08501.09000.97501.06501.065022,369,733
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...