Australia markets closed

Beach Energy Limited (BPT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.4150+0.0100 (+0.71%)
At close: 04:10PM AEDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20231.41001.43001.40501.41501.41509,763,468
30 Mar 20231.40501.41001.38001.40501.40507,601,515
29 Mar 20231.38501.40751.37001.40001.40009,604,886
28 Mar 20231.33001.38751.33001.38501.385013,067,871
27 Mar 20231.32001.32501.28501.28501.28505,344,305
24 Mar 20231.31501.32501.30501.32501.32503,559,778
23 Mar 20231.33501.35251.32501.33001.33006,651,866
22 Mar 20231.32001.37001.31501.35001.35009,797,039
21 Mar 20231.33001.33501.28501.29001.29009,852,317
20 Mar 20231.31501.34001.30501.31001.31004,393,199
17 Mar 20231.33001.34001.31501.34001.340010,205,069
16 Mar 20231.32001.34501.31001.31501.315016,842,103
15 Mar 20231.36001.38251.35001.37501.37506,682,472
14 Mar 20231.38001.39001.33501.36501.365013,315,960
13 Mar 20231.40501.41501.38501.41001.41005,352,499
10 Mar 20231.42001.43001.39501.40501.40508,179,739
09 Mar 20231.44501.44501.42001.43501.43508,669,104
08 Mar 20231.42501.44501.41001.43001.43009,637,261
07 Mar 20231.44001.45001.42501.43501.43509,970,452
06 Mar 20231.47501.47501.44001.44501.44505,764,752
03 Mar 20231.45001.47001.44501.46501.46506,010,696
02 Mar 20231.45001.46001.43001.44501.44505,976,994
01 Mar 20231.42001.45001.41501.43501.43506,634,093
28 Feb 20231.42001.45501.41501.41501.415010,990,510
27 Feb 20231.43501.45001.40501.41501.41506,667,814
26 Feb 20230.02 Dividend
24 Feb 20231.45001.46501.44001.45001.43007,655,549
23 Feb 20231.45501.46501.42501.43001.41039,506,932
22 Feb 20231.43001.47001.42001.46501.444810,021,900
21 Feb 20231.43001.44001.42001.43001.410311,548,676
20 Feb 20231.47501.48001.43001.43001.410313,566,609
17 Feb 20231.53001.54001.48501.48501.464512,875,865
16 Feb 20231.51001.55251.51001.53001.508914,048,702
15 Feb 20231.55001.56001.50501.50501.484215,309,578
14 Feb 20231.52001.57251.52001.54501.523711,409,361
13 Feb 20231.49001.53251.47001.51501.494112,307,655
10 Feb 20231.54001.55001.51001.51001.48929,097,649
09 Feb 20231.54001.56001.53001.55001.52867,513,574
08 Feb 20231.60001.60001.53251.54501.523718,393,244
07 Feb 20231.55501.60001.55001.58501.563117,481,823
06 Feb 20231.48001.54501.47501.54001.518814,290,641
03 Feb 20231.46501.50251.46001.48501.464510,557,230
02 Feb 20231.48001.48001.45001.45501.434913,857,256
01 Feb 20231.51501.53001.48001.48001.459612,153,900
31 Jan 20231.48001.57001.46001.51001.489219,706,773
30 Jan 20231.54501.55001.50001.50501.484212,320,818
27 Jan 20231.58501.58501.54001.54001.51888,123,449
25 Jan 20231.59001.60001.55501.56501.54344,775,680
24 Jan 20231.60501.61001.58001.59001.56814,525,960
23 Jan 20231.61001.62501.59501.61001.58783,428,812
20 Jan 20231.57501.61001.57001.61001.58786,712,406
19 Jan 20231.56501.58001.55001.56001.53855,049,530
18 Jan 20231.61501.62501.56501.57001.54838,613,123
17 Jan 20231.60001.60501.58501.60501.58293,503,952
16 Jan 20231.61001.62001.60001.61001.58784,404,228
13 Jan 20231.60001.63001.59501.61001.58784,787,311
12 Jan 20231.59001.61001.57501.59501.57306,439,475
11 Jan 20231.56001.60001.56001.58001.55824,737,431
10 Jan 20231.58001.60251.56001.56501.54346,018,907
09 Jan 20231.56501.59501.56001.58001.55824,163,725
06 Jan 20231.54501.56001.53501.55501.53365,158,495
05 Jan 20231.56501.57001.51501.54001.51888,429,820
04 Jan 20231.56501.59001.55501.58001.55824,558,363
03 Jan 20231.61001.61001.56001.58001.55823,116,849
30 Dec 20221.60001.61001.59001.59501.57303,136,072
29 Dec 20221.61001.62001.57501.59001.56814,461,924
28 Dec 20221.60501.64001.60501.63501.61243,867,197
23 Dec 20221.61001.61501.58001.59501.57305,288,457
22 Dec 20221.64001.65001.62001.63001.60755,571,081
21 Dec 20221.62001.64501.61001.63501.61244,437,968
20 Dec 20221.62501.62501.60001.60001.57793,640,584
19 Dec 20221.62501.63501.61501.62501.60262,102,612
16 Dec 20221.61501.64001.61001.62501.60267,088,784
15 Dec 20221.64001.65001.62501.63501.61247,336,702
14 Dec 20221.63501.65001.61501.62501.60269,554,640
13 Dec 20221.62001.64001.60001.60501.582910,735,828
12 Dec 20221.60501.63001.58501.62001.597710,199,085
09 Dec 20221.66001.69501.64501.66001.63718,837,157
08 Dec 20221.64501.66001.61501.64501.62239,672,883
07 Dec 20221.75501.76501.61501.64001.617421,595,919
06 Dec 20221.84001.84001.77001.82001.794911,688,150
05 Dec 20221.80501.91001.80001.89501.86897,421,581
02 Dec 20221.81001.84501.79501.80001.77529,808,596
01 Dec 20221.79501.85001.76501.84501.819610,523,487
30 Nov 20221.72501.78501.71501.78001.755410,334,738
29 Nov 20221.71501.73501.69001.73001.70615,823,467
28 Nov 20221.74501.75001.69501.71001.68643,915,631
25 Nov 20221.76001.76001.73001.75501.73082,361,479
24 Nov 20221.75501.78501.74001.75001.72593,752,335
23 Nov 20221.74501.77001.73501.75501.73083,883,549
22 Nov 20221.70001.72001.69501.71001.68644,263,976
21 Nov 20221.71501.71501.67001.69501.67163,947,106
18 Nov 20221.70001.72501.70001.72001.69633,265,248
17 Nov 20221.73001.74001.70001.71501.69132,387,997
16 Nov 20221.76001.76501.73001.74001.71604,007,235
15 Nov 20221.78001.78501.73001.73501.71115,207,532
14 Nov 20221.76501.79251.75001.78501.760410,111,399
11 Nov 20221.73001.76501.71751.76001.735712,797,725
10 Nov 20221.67501.70001.65001.70001.67666,810,389
09 Nov 20221.63001.72501.61501.72001.696312,155,707
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...