Australia markets open in 5 hours 39 minutes

Beach Energy Limited (BPT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.4500-0.0050 (-0.34%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20221.46001.47501.44501.45001.45007,392,996
17 Jan 20221.40501.46001.40501.45501.455012,701,625
14 Jan 20221.40001.41251.38001.40001.40005,646,701
13 Jan 20221.40501.43501.39501.41001.410010,167,006
12 Jan 20221.33501.38001.33001.38001.380011,732,545
11 Jan 20221.29001.32501.29001.31001.31007,122,298
10 Jan 20221.29501.32501.29501.31001.31004,646,969
07 Jan 20221.29001.30501.28001.30001.30004,929,257
06 Jan 20221.30501.31251.26001.26501.26505,558,087
05 Jan 20221.31001.31501.29001.31501.31504,721,191
04 Jan 20221.26501.30501.26501.30501.30507,861,405
31 Dec 20211.25001.26001.24501.26001.26003,640,916
30 Dec 20211.26001.26251.24251.25001.25003,671,499
29 Dec 20211.23001.27501.23001.27001.27006,391,982
24 Dec 20211.23001.23501.21001.22001.22002,820,719
23 Dec 20211.24001.24001.22501.23001.23002,883,947
22 Dec 20211.24501.25001.22501.23501.23505,436,373
21 Dec 20211.21001.24001.20501.23501.23503,845,352
20 Dec 20211.26001.26001.20501.21501.21506,708,281
17 Dec 20211.23501.27001.23501.27001.270011,473,174
16 Dec 20211.26001.27001.23001.23501.23509,598,386
15 Dec 20211.24001.26251.23001.26001.26009,616,155
14 Dec 20211.23001.25001.22501.24501.24509,759,615
13 Dec 20211.21001.24501.21001.23501.23504,261,450
10 Dec 20211.21001.21501.18501.19501.19505,230,549
09 Dec 20211.25001.25751.21501.21501.21508,700,801
08 Dec 20211.24001.27001.23501.26501.26506,678,181
07 Dec 20211.20001.22001.19501.22001.220013,026,694
06 Dec 20211.17001.18501.16001.17001.17009,941,493
03 Dec 20211.17501.19001.14001.17501.175010,796,902
02 Dec 20211.16501.17501.15501.16501.16505,482,222
01 Dec 20211.17001.18751.15501.17501.175012,043,693
30 Nov 20211.19501.20001.18001.18501.18509,844,696
29 Nov 20211.18501.20501.18001.19001.190011,564,038
26 Nov 20211.25001.25501.19501.20001.20009,553,558
25 Nov 20211.28001.28501.25001.25501.25505,839,997
24 Nov 20211.26501.29501.26001.28001.280011,849,016
23 Nov 20211.20001.25001.19501.25001.250011,216,689
22 Nov 20211.23001.23001.18501.19501.195013,395,524
19 Nov 20211.24501.26001.23501.24501.24503,250,318
18 Nov 20211.24001.26501.23501.24501.24507,038,792
17 Nov 20211.23501.26001.21501.25001.250017,525,382
16 Nov 20211.24001.25001.22001.23501.235011,063,583
15 Nov 20211.25501.28001.24001.24001.24008,845,219
12 Nov 20211.26001.27001.24501.26001.260018,429,136
11 Nov 20211.27001.27501.24501.25001.250012,885,847
10 Nov 20211.31001.31501.28001.29001.290013,552,256
09 Nov 20211.33001.33501.30501.31001.310012,632,012
08 Nov 20211.29501.34501.28501.33501.33508,173,166
05 Nov 20211.29501.32001.28001.28001.280015,483,445
04 Nov 20211.33501.34001.29001.29001.290012,606,641
03 Nov 20211.33501.37001.33001.36001.360010,405,139
02 Nov 20211.41501.42001.28501.34501.345018,950,619
01 Nov 20211.41001.42001.38501.40001.40006,759,633
29 Oct 20211.40501.42501.39501.39501.39509,478,103
28 Oct 20211.42501.42501.39501.39501.39507,885,505
27 Oct 20211.45501.45501.43001.43501.43505,503,555
26 Oct 20211.45501.47001.43501.45501.45507,544,757
25 Oct 20211.40001.45751.40001.45001.450010,815,646
22 Oct 20211.44501.45001.37501.38001.380018,073,148
21 Oct 20211.46001.47501.43501.43501.43509,215,589
20 Oct 20211.48001.48501.41501.44001.440028,227,690
19 Oct 20211.50001.52001.48001.49501.495012,412,237
18 Oct 20211.46001.49501.46001.48501.485017,734,362
15 Oct 20211.44001.46001.44001.44501.445012,218,448
14 Oct 20211.43001.44001.39501.43001.430014,038,491
13 Oct 20211.43501.46501.41501.42501.425018,991,535
12 Oct 20211.47001.47501.42001.44001.440022,003,752
11 Oct 20211.45001.50501.44501.47001.470022,121,667
08 Oct 20211.44001.45501.42751.44501.445017,661,584
07 Oct 20211.41001.42001.37001.42001.420016,637,404
06 Oct 20211.46001.47501.40501.42501.425027,754,953
05 Oct 20211.46001.47001.42501.43501.435013,039,574
04 Oct 20211.45001.48501.42001.42501.425012,668,909
01 Oct 20211.45001.45501.40001.42001.420021,319,786
30 Sept 20211.38001.49501.38001.49501.495032,938,191
29 Sept 20211.40001.40001.33751.37001.370033,245,850
28 Sept 20211.29001.37001.29001.36501.365032,750,525
27 Sept 20211.20501.24251.20001.23501.235016,124,672
24 Sept 20211.19501.20501.16001.18501.185013,548,422
23 Sept 20211.15501.18001.15501.18001.180016,018,263
22 Sept 20211.08001.14501.07501.13001.130018,371,215
21 Sept 20211.02501.07501.02501.07501.075013,168,529
20 Sept 20211.06001.06001.03501.04501.045011,133,772
17 Sept 20211.09001.09001.06001.06001.060039,379,632
16 Sept 20211.09501.11001.08501.09501.095016,490,214
15 Sept 20211.11001.11001.06001.07001.070013,296,595
14 Sept 20211.05501.12001.05501.11501.115021,921,712
13 Sept 20211.02501.04501.02001.04001.04008,877,316
10 Sept 20211.01501.04001.01501.03001.03006,479,982
09 Sept 20211.04501.04751.01001.01001.01009,825,608
08 Sept 20211.05001.05001.03001.04501.04509,391,776
07 Sept 20211.06501.07001.05001.06001.06007,225,834
06 Sept 20211.07001.07501.04501.07501.075015,429,717
03 Sept 20211.08501.10001.07251.09001.090010,789,356
02 Sept 20211.08501.09001.06251.08001.08008,071,097
01 Sept 20211.06001.09001.04501.08001.08006,180,104
31 Aug 20211.07501.07501.04501.05001.050012,738,636
30 Aug 20211.08501.08751.06501.06501.065010,633,233
30 Aug 20210.01 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...