Beach Energy Limited (BPT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.6100 | 1.6150 | 1.5900 | 1.5900 | 1.5900 | 9,421,520 |
| 24 Apr 2024 | 1.5800 | 1.6100 | 1.5650 | 1.6000 | 1.6000 | 10,072,122 |
| 23 Apr 2024 | 1.6050 | 1.6200 | 1.5950 | 1.5950 | 1.5950 | 19,139,480 |
| 22 Apr 2024 | 1.6150 | 1.6200 | 1.5950 | 1.6000 | 1.6000 | 5,295,888 |
| 19 Apr 2024 | 1.6000 | 1.6400 | 1.5900 | 1.6100 | 1.6100 | 10,868,637 |
| 18 Apr 2024 | 1.6050 | 1.6300 | 1.6000 | 1.6150 | 1.6150 | 3,706,021 |
| 17 Apr 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 5,016,713 |
| 16 Apr 2024 | 1.6100 | 1.6300 | 1.5950 | 1.6150 | 1.6150 | 6,348,284 |
| 15 Apr 2024 | 1.6350 | 1.6600 | 1.6250 | 1.6250 | 1.6250 | 7,442,512 |
| 12 Apr 2024 | 1.6050 | 1.6350 | 1.5850 | 1.6300 | 1.6300 | 9,283,210 |
| 11 Apr 2024 | 1.5700 | 1.6100 | 1.5650 | 1.6000 | 1.6000 | 14,606,722 |
| 10 Apr 2024 | 1.6100 | 1.6150 | 1.5800 | 1.5800 | 1.5800 | 15,388,397 |
| 09 Apr 2024 | 1.6100 | 1.6275 | 1.5700 | 1.6150 | 1.6150 | 22,577,632 |
| 08 Apr 2024 | 1.6000 | 1.6200 | 1.4800 | 1.6100 | 1.6100 | 34,748,277 |
| 05 Apr 2024 | 1.8850 | 1.9250 | 1.8850 | 1.8950 | 1.8950 | 6,888,422 |
| 04 Apr 2024 | 1.8800 | 1.9200 | 1.8500 | 1.9200 | 1.9200 | 9,425,239 |
| 03 Apr 2024 | 1.8750 | 1.9100 | 1.8500 | 1.8550 | 1.8550 | 15,633,873 |
| 02 Apr 2024 | 1.8750 | 1.9100 | 1.8400 | 1.8550 | 1.8550 | 9,354,435 |
| 28 Mar 2024 | 1.7950 | 1.8825 | 1.7700 | 1.8350 | 1.8350 | 13,767,617 |
| 27 Mar 2024 | 1.7850 | 1.7950 | 1.7650 | 1.7700 | 1.7700 | 6,133,125 |
| 26 Mar 2024 | 1.7700 | 1.8400 | 1.7700 | 1.7850 | 1.7850 | 11,194,636 |
| 25 Mar 2024 | 1.7350 | 1.7575 | 1.7250 | 1.7350 | 1.7350 | 4,585,501 |
| 22 Mar 2024 | 1.7500 | 1.7600 | 1.7100 | 1.7200 | 1.7200 | 2,519,133 |
| 21 Mar 2024 | 1.7400 | 1.7650 | 1.7350 | 1.7550 | 1.7550 | 3,633,124 |
| 20 Mar 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7450 | 1.7450 | 5,149,719 |
| 19 Mar 2024 | 1.7350 | 1.7600 | 1.7250 | 1.7500 | 1.7500 | 8,106,319 |
| 18 Mar 2024 | 1.6750 | 1.7300 | 1.6700 | 1.7200 | 1.7200 | 11,031,876 |
| 15 Mar 2024 | 1.6550 | 1.7150 | 1.6550 | 1.7000 | 1.7000 | 6,954,973 |
| 14 Mar 2024 | 1.7000 | 1.7100 | 1.6450 | 1.6550 | 1.6550 | 7,453,537 |
| 13 Mar 2024 | 1.7000 | 1.7000 | 1.6650 | 1.6800 | 1.6800 | 2,686,720 |
| 12 Mar 2024 | 1.6750 | 1.6900 | 1.6650 | 1.6800 | 1.6800 | 2,205,044 |
| 11 Mar 2024 | 1.7000 | 1.7050 | 1.6725 | 1.6800 | 1.6800 | 2,490,775 |
| 08 Mar 2024 | 1.7000 | 1.7400 | 1.6950 | 1.7200 | 1.7200 | 6,744,903 |
| 07 Mar 2024 | 1.6650 | 1.6950 | 1.6550 | 1.6950 | 1.6950 | 3,901,554 |
| 06 Mar 2024 | 1.6850 | 1.6850 | 1.6250 | 1.6500 | 1.6500 | 6,385,340 |
| 05 Mar 2024 | 1.6700 | 1.6850 | 1.6550 | 1.6700 | 1.6700 | 6,593,982 |
| 04 Mar 2024 | 1.6600 | 1.6900 | 1.6425 | 1.6850 | 1.6850 | 5,969,514 |
| 01 Mar 2024 | 1.5950 | 1.6400 | 1.5950 | 1.6400 | 1.6400 | 3,382,577 |
| 29 Feb 2024 | 1.6150 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 12,739,195 |
| 28 Feb 2024 | 1.6200 | 1.6400 | 1.5775 | 1.6250 | 1.6250 | 9,653,281 |
| 28 Feb 2024 | 0.02 Dividend | |||||
| 27 Feb 2024 | 1.6700 | 1.6850 | 1.6150 | 1.6300 | 1.6100 | 7,211,258 |
| 26 Feb 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6298 | 6,769,590 |
| 23 Feb 2024 | 1.7350 | 1.7500 | 1.6850 | 1.6900 | 1.6693 | 5,239,589 |
| 22 Feb 2024 | 1.7600 | 1.7750 | 1.7300 | 1.7350 | 1.7137 | 15,212,153 |
| 21 Feb 2024 | 1.7450 | 1.7700 | 1.7400 | 1.7600 | 1.7384 | 5,569,617 |
| 20 Feb 2024 | 1.7600 | 1.7750 | 1.7200 | 1.7500 | 1.7285 | 11,411,950 |
| 19 Feb 2024 | 1.7800 | 1.8050 | 1.7650 | 1.7900 | 1.7680 | 7,524,053 |
| 16 Feb 2024 | 1.7750 | 1.8100 | 1.7700 | 1.7900 | 1.7680 | 7,094,067 |
| 15 Feb 2024 | 1.7400 | 1.7650 | 1.7350 | 1.7550 | 1.7335 | 10,614,245 |
| 14 Feb 2024 | 1.7600 | 1.7900 | 1.7450 | 1.7600 | 1.7384 | 10,732,337 |
| 13 Feb 2024 | 1.7550 | 1.8250 | 1.7250 | 1.8250 | 1.8026 | 18,325,190 |
| 12 Feb 2024 | 1.6200 | 1.7300 | 1.5650 | 1.7100 | 1.6890 | 16,628,533 |
| 09 Feb 2024 | 1.6750 | 1.6850 | 1.6550 | 1.6550 | 1.6347 | 7,031,004 |
| 08 Feb 2024 | 1.6750 | 1.6750 | 1.6400 | 1.6450 | 1.6248 | 4,178,652 |
| 07 Feb 2024 | 1.6650 | 1.6850 | 1.6400 | 1.6450 | 1.6248 | 4,796,157 |
| 06 Feb 2024 | 1.6350 | 1.6500 | 1.6250 | 1.6400 | 1.6199 | 3,875,924 |
| 05 Feb 2024 | 1.6500 | 1.6550 | 1.6400 | 1.6450 | 1.6248 | 4,486,419 |
| 02 Feb 2024 | 1.6700 | 1.6800 | 1.6600 | 1.6800 | 1.6594 | 3,968,558 |
| 01 Feb 2024 | 1.6450 | 1.6700 | 1.6300 | 1.6700 | 1.6495 | 4,617,871 |
| 31 Jan 2024 | 1.6200 | 1.6650 | 1.6200 | 1.6600 | 1.6396 | 7,987,299 |
| 30 Jan 2024 | 1.6300 | 1.6350 | 1.6150 | 1.6200 | 1.6001 | 3,359,841 |
| 29 Jan 2024 | 1.6000 | 1.6450 | 1.6000 | 1.6250 | 1.6051 | 7,407,822 |
| 25 Jan 2024 | 1.5500 | 1.5950 | 1.5350 | 1.5950 | 1.5754 | 5,438,471 |
| 24 Jan 2024 | 1.5350 | 1.5475 | 1.5250 | 1.5350 | 1.5162 | 3,403,606 |
| 23 Jan 2024 | 1.5600 | 1.5700 | 1.5250 | 1.5300 | 1.5112 | 4,737,208 |
| 22 Jan 2024 | 1.5800 | 1.5850 | 1.5450 | 1.5500 | 1.5310 | 3,867,215 |
| 19 Jan 2024 | 1.5500 | 1.5750 | 1.5500 | 1.5650 | 1.5458 | 3,372,566 |
| 18 Jan 2024 | 1.5200 | 1.5450 | 1.5200 | 1.5350 | 1.5162 | 3,638,153 |
| 17 Jan 2024 | 1.5600 | 1.5650 | 1.5275 | 1.5450 | 1.5260 | 5,648,023 |
| 16 Jan 2024 | 1.6000 | 1.6050 | 1.5525 | 1.5600 | 1.5409 | 4,657,160 |
| 15 Jan 2024 | 1.5600 | 1.5850 | 1.5550 | 1.5825 | 1.5631 | 1,201,013 |
| 12 Jan 2024 | 1.5200 | 1.5875 | 1.5200 | 1.5750 | 1.5557 | 22,053,585 |
| 11 Jan 2024 | 1.5500 | 1.5550 | 1.5075 | 1.5300 | 1.5112 | 4,759,322 |
| 10 Jan 2024 | 1.5900 | 1.5950 | 1.5450 | 1.5500 | 1.5310 | 6,288,463 |
| 09 Jan 2024 | 1.6000 | 1.6100 | 1.5850 | 1.5900 | 1.5705 | 4,725,272 |
| 08 Jan 2024 | 1.6050 | 1.6100 | 1.5850 | 1.5950 | 1.5754 | 3,275,342 |
| 05 Jan 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6000 | 1.5804 | 2,999,047 |
| 04 Jan 2024 | 1.6400 | 1.6400 | 1.6150 | 1.6200 | 1.6001 | 3,393,954 |
| 03 Jan 2024 | 1.6000 | 1.6175 | 1.5950 | 1.6050 | 1.5853 | 2,671,391 |
| 02 Jan 2024 | 1.5950 | 1.6250 | 1.5950 | 1.6250 | 1.6051 | 1,734,078 |
| 29 Dec 2023 | 1.6100 | 1.6125 | 1.5900 | 1.6000 | 1.5804 | 2,543,373 |
| 28 Dec 2023 | 1.6200 | 1.6200 | 1.6050 | 1.6200 | 1.6001 | 1,989,197 |
| 27 Dec 2023 | 1.6250 | 1.6400 | 1.6150 | 1.6200 | 1.6001 | 2,186,301 |
| 22 Dec 2023 | 1.6100 | 1.6150 | 1.5900 | 1.6050 | 1.5853 | 3,750,625 |
| 21 Dec 2023 | 1.6400 | 1.6400 | 1.6000 | 1.6050 | 1.5853 | 7,068,482 |
| 20 Dec 2023 | 1.6300 | 1.6475 | 1.6100 | 1.6450 | 1.6248 | 8,480,817 |
| 19 Dec 2023 | 1.5700 | 1.6100 | 1.5650 | 1.6050 | 1.5853 | 6,047,728 |
| 18 Dec 2023 | 1.5550 | 1.5775 | 1.5375 | 1.5550 | 1.5359 | 3,074,871 |
| 15 Dec 2023 | 1.5100 | 1.5700 | 1.5100 | 1.5600 | 1.5409 | 11,378,454 |
| 14 Dec 2023 | 1.4850 | 1.5000 | 1.4775 | 1.4950 | 1.4767 | 6,978,389 |
| 13 Dec 2023 | 1.4850 | 1.5000 | 1.4700 | 1.4750 | 1.4569 | 6,727,156 |
| 12 Dec 2023 | 1.5350 | 1.5350 | 1.4850 | 1.5050 | 1.4865 | 8,848,733 |
| 11 Dec 2023 | 1.5000 | 1.5500 | 1.4975 | 1.5450 | 1.5260 | 7,902,073 |
| 08 Dec 2023 | 1.4600 | 1.4950 | 1.4600 | 1.4900 | 1.4717 | 4,097,847 |
| 07 Dec 2023 | 1.4200 | 1.4650 | 1.4200 | 1.4600 | 1.4421 | 9,520,649 |
| 06 Dec 2023 | 1.4450 | 1.4700 | 1.4400 | 1.4650 | 1.4470 | 6,031,524 |
| 05 Dec 2023 | 1.4600 | 1.4625 | 1.4400 | 1.4450 | 1.4273 | 6,873,364 |
| 04 Dec 2023 | 1.4950 | 1.5000 | 1.4550 | 1.4650 | 1.4470 | 5,475,400 |
| 01 Dec 2023 | 1.4800 | 1.4875 | 1.4700 | 1.4850 | 1.4668 | 3,542,660 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.