Australia markets closed

Beach Energy Limited (BPT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.4850+0.0150 (+1.02%)
At close: 05:10PM AEDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20221.48001.49501.46001.48501.48509,364,873
29 Sept 20221.49501.50001.46001.47001.47009,372,683
28 Sept 20221.49001.53251.43001.44001.440010,724,116
27 Sept 20221.45001.49501.44501.46001.460014,742,474
26 Sept 20221.52001.53501.44501.47001.470017,198,417
23 Sept 20221.61001.63001.55501.58001.58007,922,421
21 Sept 20221.63001.64001.61001.62001.62004,369,693
20 Sept 20221.62501.64001.60501.63501.63506,267,438
19 Sept 20221.63001.63501.60001.60501.60505,107,066
16 Sept 20221.67501.68001.62501.63501.635010,299,469
15 Sept 20221.68501.72001.67001.70501.70507,542,216
14 Sept 20221.65001.66251.63001.65001.65006,759,558
13 Sept 20221.69001.71001.66001.67001.670010,969,775
12 Sept 20221.69501.69501.65751.66501.66504,816,200
09 Sept 20221.66001.67001.64001.65001.65005,349,577
08 Sept 20221.63001.66001.62001.65001.65009,728,939
07 Sept 20221.74001.74501.67001.67001.67007,133,343
06 Sept 20221.73001.78001.70501.76001.760010,545,763
05 Sept 20221.68501.74251.66501.72501.725010,167,078
02 Sept 20221.61001.65001.60001.64001.640010,231,865
01 Sept 20221.69001.70001.62001.63501.635012,908,654
31 Aug 20221.68001.75001.67001.71001.71009,630,054
30 Aug 20221.78001.79251.74001.74501.74506,727,827
30 Aug 20220.01 Dividend
29 Aug 20221.73001.75001.71001.74501.73506,367,021
26 Aug 20221.75001.77001.72501.76001.74997,011,300
25 Aug 20221.72501.78001.71001.75501.744912,037,021
24 Aug 20221.72501.74001.69001.70001.690317,472,560
23 Aug 20221.67501.71501.67001.68001.670411,395,309
22 Aug 20221.69501.70001.66751.67501.66545,346,552
19 Aug 20221.66501.70751.65001.69501.685312,545,829
18 Aug 20221.63001.66001.62501.64001.630610,010,390
17 Aug 20221.58001.63501.57001.63001.620713,044,428
16 Aug 20221.58001.60001.55251.59001.580922,865,696
15 Aug 20221.69001.73501.58251.64501.635638,210,428
12 Aug 20221.81501.85001.80001.85001.83946,543,453
11 Aug 20221.84001.84001.79501.79501.78476,575,597
10 Aug 20221.83501.86501.82001.82501.81455,841,668
09 Aug 20221.83501.86001.82251.84501.83448,525,405
08 Aug 20221.74501.86001.72001.84501.834410,251,388
05 Aug 20221.71001.74501.69501.73001.72015,068,280
04 Aug 20221.77001.78501.74001.78001.76987,026,644
03 Aug 20221.80001.82001.78001.80001.78975,592,400
02 Aug 20221.78501.80751.78001.80001.78975,273,985
01 Aug 20221.83001.84501.81001.82001.80963,943,065
29 July 20221.79501.83501.79001.81501.80467,708,688
28 July 20221.78501.80501.76501.79501.78475,356,736
27 July 20221.78001.78251.74501.76501.75494,579,628
26 July 20221.75501.81251.74501.80001.789711,042,625
25 July 20221.77501.79001.73001.73001.72014,831,958
22 July 20221.77001.80501.74501.78501.77487,158,805
21 July 20221.84001.88501.78251.79501.784711,999,521
20 July 20221.80001.82501.73501.82501.814512,469,664
19 July 20221.74001.80001.74001.77501.76488,393,381
18 July 20221.67501.71501.67001.71501.70525,453,122
15 July 20221.64501.67001.62501.66001.65054,747,109
14 July 20221.69001.70501.66501.67001.66045,702,928
13 July 20221.63001.68001.61501.67001.66047,245,774
12 July 20221.72001.72001.68501.69001.68034,746,128
11 July 20221.69001.72001.68001.70001.69034,093,385
08 July 20221.70501.71501.69001.71001.70026,704,850
07 July 20221.63001.64501.61251.64001.63067,691,615
06 July 20221.62501.65001.60001.61001.60087,637,198
05 July 20221.77501.80001.74501.75001.74004,510,745
04 July 20221.74001.75501.71501.74001.73004,403,713
01 July 20221.75501.75501.70001.70501.69526,655,850
30 June 20221.70501.75501.70501.72501.715110,116,854
29 June 20221.80501.84501.79001.79001.77979,221,459
28 June 20221.67001.77501.67001.76501.75499,521,868
27 June 20221.62001.66501.61501.65001.64057,576,361
24 June 20221.60001.61501.57501.58501.57596,284,280
23 June 20221.62001.64501.60501.62501.61576,102,242
22 June 20221.68501.70501.63001.66501.655511,471,923
21 June 20221.58001.62501.56501.62001.610710,504,886
20 June 20221.61001.62501.53251.55001.541118,123,770
17 June 20221.63001.69001.62001.69001.680315,092,668
16 June 20221.69001.71501.67001.71001.70028,123,913
15 June 20221.73501.75001.69001.70501.695210,709,290
14 June 20221.79501.79501.74001.76001.749914,994,261
10 June 20221.86501.88501.84501.86501.85436,253,031
09 June 20221.88001.90501.87001.88501.87428,483,784
08 June 20221.85501.89001.84501.87001.859310,586,712
07 June 20221.85001.85001.81501.84001.82959,357,227
06 June 20221.83001.86501.83001.84501.83446,799,504
03 June 20221.78501.83751.78001.82001.809612,026,961
02 June 20221.74501.79001.71501.77501.764816,012,232
01 June 20221.71001.75001.68001.74501.735014,637,335
31 May 20221.65001.72501.64501.72501.715129,767,632
30 May 20221.64501.66001.61001.64001.63067,322,555
27 May 20221.61501.65001.60001.64001.63069,425,352
26 May 20221.59001.60001.57001.58001.57094,816,160
25 May 20221.63501.63501.57751.58501.575910,732,654
24 May 20221.61501.65501.61001.63501.62569,201,677
23 May 20221.63001.64001.61001.62001.61074,434,848
20 May 20221.66001.67001.60501.61001.60088,340,321
19 May 20221.59501.66501.57001.65501.645511,332,422
18 May 20221.73001.74001.69501.70001.69038,866,081
17 May 20221.66501.74501.65001.73501.725121,749,008
16 May 20221.66001.67501.62001.63501.62564,437,512
13 May 20221.62501.65001.61001.63501.62566,239,291
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...