Australia markets closed

Beach Energy Limited (BPT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.6500+0.0650 (+4.10%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 June 20221.62001.66501.61501.65001.65007,522,245
24 June 20221.60001.61501.57501.58501.58506,284,280
23 June 20221.62001.64501.60501.62501.62506,102,242
22 June 20221.68501.70501.63001.66501.665011,471,923
21 June 20221.58001.62501.56501.62001.620010,504,886
20 June 20221.61001.62501.53251.55001.550018,123,770
17 June 20221.63001.69001.62001.69001.690015,092,668
16 June 20221.69001.71501.67001.71001.71008,123,913
15 June 20221.73501.75001.69001.70501.705010,709,290
14 June 20221.79501.79501.74001.76001.760014,994,261
10 June 20221.86501.88501.84501.86501.86506,253,031
09 June 20221.88001.90501.87001.88501.88508,483,784
08 June 20221.85501.89001.84501.87001.870010,586,712
07 June 20221.85001.85001.81501.84001.84009,357,227
06 June 20221.83001.86501.83001.84501.84506,799,504
03 June 20221.78501.83751.78001.82001.820012,026,961
02 June 20221.74501.79001.71501.77501.775016,012,232
01 June 20221.71001.75001.68001.74501.745014,637,335
31 May 20221.65001.72501.64501.72501.725029,767,632
30 May 20221.64501.66001.61001.64001.64007,322,555
27 May 20221.61501.65001.60001.64001.64009,425,352
26 May 20221.59001.60001.57001.58001.58004,816,160
25 May 20221.63501.63501.57751.58501.585010,732,654
24 May 20221.61501.65501.61001.63501.63509,201,677
23 May 20221.63001.64001.61001.62001.62004,434,848
20 May 20221.66001.67001.60501.61001.61008,340,321
19 May 20221.59501.66501.57001.65501.655011,332,422
18 May 20221.73001.74001.69501.70001.70008,866,081
17 May 20221.66501.74501.65001.73501.735021,749,008
16 May 20221.66001.67501.62001.63501.63504,437,512
13 May 20221.62501.65001.61001.63501.63506,239,291
12 May 20221.65001.67501.62001.62501.625015,494,872
11 May 20221.61001.65001.60751.64501.64507,964,845
10 May 20221.59501.61501.55001.61001.610011,435,994
09 May 20221.66501.67501.64501.67501.67504,515,262
06 May 20221.68501.68501.61001.66001.660014,275,149
05 May 20221.67501.71501.67001.71501.715011,118,673
04 May 20221.64001.66251.63001.65001.65003,922,630
03 May 20221.63501.65751.62501.62501.62505,504,971
02 May 20221.60501.65001.60501.64501.64504,553,890
29 Apr 20221.60501.62501.57501.62501.625010,787,874
28 Apr 20221.59501.62001.57001.58501.585011,207,300
27 Apr 20221.56001.61001.55501.59501.595019,793,351
26 Apr 20221.60001.61001.56001.59001.59008,004,878
22 Apr 20221.65501.67001.64501.65501.65506,712,530
21 Apr 20221.67501.71501.67001.69501.69508,060,369
20 Apr 20221.64501.66001.62001.66001.66007,333,199
19 Apr 20221.62001.66751.62001.66501.66508,303,043
14 Apr 20221.60001.62001.60001.60001.60003,820,194
13 Apr 20221.59501.62001.58001.58001.58006,726,535
12 Apr 20221.55001.57501.54501.56501.56505,164,990
11 Apr 20221.56501.59001.55751.56001.56003,825,934
08 Apr 20221.57001.57501.54001.55001.55006,357,794
07 Apr 20221.56501.58001.55001.55001.55005,021,450
06 Apr 20221.57501.59501.56001.59001.59007,713,701
05 Apr 20221.58001.60501.58001.59001.59007,736,031
04 Apr 20221.56501.58001.54501.56501.56507,557,446
01 Apr 20221.55501.57501.54001.56001.56006,073,782
31 Mar 20221.60501.63501.55501.55501.555013,205,941
30 Mar 20221.61001.61501.57001.59001.59009,880,584
29 Mar 20221.58501.61501.57001.60501.60507,221,926
28 Mar 20221.63501.65501.61501.64001.64005,156,115
25 Mar 20221.60501.63501.57001.63001.63006,623,286
24 Mar 20221.62501.65001.61001.61001.61006,806,311
23 Mar 20221.62001.62001.59501.60001.60008,774,043
22 Mar 20221.62501.66751.62501.62501.625011,620,072
21 Mar 20221.57001.59001.53501.57501.57509,553,954
18 Mar 20221.59501.60501.55501.57001.570016,866,570
17 Mar 20221.54001.56501.52001.54501.545010,019,782
16 Mar 20221.52001.54501.49001.53501.53508,724,920
15 Mar 20221.56001.56001.51251.52501.525015,346,049
14 Mar 20221.61001.64501.60501.60501.60507,402,418
11 Mar 20221.57501.63501.57501.60001.600015,091,343
10 Mar 20221.58001.61001.52501.59501.595026,081,106
09 Mar 20221.75001.75501.69001.69501.695019,607,809
08 Mar 20221.76001.76501.70001.70001.700019,868,386
07 Mar 20221.70001.77001.70001.77001.770021,247,505
04 Mar 20221.66001.67001.62501.66501.665011,663,357
03 Mar 20221.63501.69501.63501.68001.680020,315,581
02 Mar 20221.56501.61251.53501.60501.605018,218,942
01 Mar 20221.54501.56501.51501.54001.540014,044,673
28 Feb 20221.50501.54001.50001.52501.525018,204,902
25 Feb 20221.49501.52501.46501.50501.505011,100,882
25 Feb 20220.01 Dividend
24 Feb 20221.51001.56751.48501.55001.540018,283,231
23 Feb 20221.52001.53001.50501.51001.50038,521,170
22 Feb 20221.51001.53751.50001.53001.520113,836,566
21 Feb 20221.49001.51001.46501.48001.470511,817,539
18 Feb 20221.48001.51001.48001.49001.48049,904,900
17 Feb 20221.47001.50501.46001.48001.470515,792,811
16 Feb 20221.46001.48251.44001.45501.445613,707,564
15 Feb 20221.59001.59501.45001.45501.445632,229,197
14 Feb 20221.52001.64501.51001.62501.614532,094,070
11 Feb 20221.51001.52001.48001.48501.47547,413,858
10 Feb 20221.51001.54001.50501.51001.500314,744,695
09 Feb 20221.50001.51001.47001.50501.495310,138,165
08 Feb 20221.54001.54001.50501.51501.505211,087,038
07 Feb 20221.50501.54501.49501.52501.515213,971,454
04 Feb 20221.48001.50001.47501.49501.48546,043,506
03 Feb 20221.51001.51501.46501.47001.46057,664,840
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...