Beach Energy Limited (BPT.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 1.6875 | 1.7200 | 1.6700 | 1.7198 | 1.7198 | 2,753,225 |
| 10 May 2024 | 1.6400 | 1.7050 | 1.6400 | 1.6950 | 1.6950 | 3,494,628 |
| 09 May 2024 | 1.6050 | 1.6275 | 1.6050 | 1.6200 | 1.6200 | 4,232,594 |
| 08 May 2024 | 1.5900 | 1.6125 | 1.5850 | 1.5850 | 1.5850 | 2,345,574 |
| 07 May 2024 | 1.5950 | 1.5950 | 1.5775 | 1.5800 | 1.5800 | 1,549,567 |
| 06 May 2024 | 1.5800 | 1.6100 | 1.5775 | 1.5900 | 1.5900 | 8,332,249 |
| 03 May 2024 | 1.5725 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 1,700,115 |
| 02 May 2024 | 1.5500 | 1.5675 | 1.5350 | 1.5650 | 1.5650 | 4,450,017 |
| 01 May 2024 | 1.5850 | 1.5900 | 1.5450 | 1.5575 | 1.5575 | - |
| 30 Apr 2024 | 1.6000 | 1.6050 | 1.5750 | 1.6025 | 1.6025 | 1,948,540 |
| 29 Apr 2024 | 1.6050 | 1.6200 | 1.5875 | 1.6025 | 1.6025 | 1,936,197 |
| 26 Apr 2024 | 1.6150 | 1.6150 | 1.5925 | 1.5950 | 1.5950 | 1,587,849 |
| 24 Apr 2024 | 1.5750 | 1.6100 | 1.5675 | 1.6025 | 1.6025 | 39,251,416 |
| 23 Apr 2024 | 1.6050 | 1.6150 | 1.5950 | 1.5975 | 1.5975 | 7,670,353 |
| 22 Apr 2024 | 1.6150 | 1.6175 | 1.5975 | 1.6025 | 1.6025 | 2,055,049 |
| 19 Apr 2024 | 1.6000 | 1.6375 | 1.5900 | 1.6150 | 1.6150 | 3,581,880 |
| 18 Apr 2024 | 1.6050 | 1.6275 | 1.6050 | 1.6150 | 1.6150 | 2,211,153 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.6250 | 1.6300 | 1.5950 | 1.6175 | 1.6175 | 1,821,593 |
| 15 Apr 2024 | 1.6350 | 1.6550 | 1.6300 | 1.6350 | 1.6350 | 3,909,208 |
| 12 Apr 2024 | 1.6050 | 1.6350 | 1.5875 | 1.6350 | 1.6350 | 2,070,717 |
| 11 Apr 2024 | 1.5750 | 1.6100 | 1.5700 | 1.6050 | 1.6050 | 5,263,906 |
| 10 Apr 2024 | 1.6050 | 1.6200 | 1.5800 | 1.5850 | 1.5850 | 7,429,840 |
| 09 Apr 2024 | 1.6000 | 1.6275 | 1.5700 | 1.6100 | 1.6100 | 24,201,443 |
| 08 Apr 2024 | 1.6100 | 1.6175 | 1.4800 | 1.6050 | 1.6050 | 21,739,257 |
| 05 Apr 2024 | 1.8950 | 1.9250 | 1.8850 | 1.8850 | 1.8850 | 1,822,654 |
| 04 Apr 2024 | 1.8850 | 1.9175 | 1.8500 | 1.9150 | 1.9150 | 1,736,652 |
| 03 Apr 2024 | 1.8750 | 1.9100 | 1.8500 | 1.8575 | 1.8575 | 2,690,620 |
| 02 Apr 2024 | 1.8750 | 1.9100 | 1.8400 | 1.8600 | 1.8600 | 2,090,581 |
| 28 Mar 2024 | 1.7800 | 1.8800 | 1.7725 | 1.8350 | 1.8350 | 3,939,155 |
| 27 Mar 2024 | 1.7900 | 1.7900 | 1.7675 | 1.7675 | 1.7675 | 1,453,113 |
| 26 Mar 2024 | 1.7800 | 1.8400 | 1.7750 | 1.7800 | 1.7800 | 3,894,240 |
| 25 Mar 2024 | 1.7250 | 1.7575 | 1.7225 | 1.7400 | 1.7400 | 2,241,686 |
| 22 Mar 2024 | 1.7500 | 1.7600 | 1.7100 | 1.7150 | 1.7150 | 677,180 |
| 21 Mar 2024 | 1.7200 | 1.7650 | 1.7200 | 1.7550 | 1.7550 | 955,991 |
| 20 Mar 2024 | 1.7350 | 1.7475 | 1.7200 | 1.7400 | 1.7400 | 1,345,070 |
| 19 Mar 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7550 | 1.7550 | 3,529,071 |
| 18 Mar 2024 | 1.6700 | 1.7300 | 1.6700 | 1.7300 | 1.7300 | 1,412,753 |
| 15 Mar 2024 | 1.6550 | 1.7150 | 1.6550 | 1.7050 | 1.7050 | 951,107 |
| 14 Mar 2024 | 1.7000 | 1.7050 | 1.6450 | 1.6450 | 1.6450 | 1,784,753 |
| 13 Mar 2024 | 1.6950 | 1.6950 | 1.6650 | 1.6775 | 1.6775 | 622,717 |
| 12 Mar 2024 | 1.6750 | 1.6900 | 1.6650 | 1.6800 | 1.6800 | 585,898 |
| 11 Mar 2024 | 1.7000 | 1.7050 | 1.6725 | 1.6775 | 1.6775 | 686,765 |
| 08 Mar 2024 | 1.7025 | 1.7375 | 1.7000 | 1.7250 | 1.7250 | 2,428,103 |
| 07 Mar 2024 | 1.6600 | 1.6950 | 1.6550 | 1.6925 | 1.6925 | 1,376,981 |
| 06 Mar 2024 | 1.6800 | 1.6825 | 1.6275 | 1.6425 | 1.6425 | 1,659,891 |
| 05 Mar 2024 | 1.6750 | 1.6850 | 1.6550 | 1.6650 | 1.6650 | 1,424,880 |
| 04 Mar 2024 | 1.6650 | 1.6925 | 1.6425 | 1.6900 | 1.6900 | 2,006,294 |
| 01 Mar 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6375 | 1.6375 | 1,034,880 |
| 29 Feb 2024 | 1.6150 | 1.6200 | 1.5900 | 1.6025 | 1.6025 | 2,478,666 |
| 28 Feb 2024 | 1.6200 | 1.6350 | 1.5775 | 1.6200 | 1.6200 | 8,380,507 |
| 28 Feb 2024 | 0.02 Dividend | |||||
| 27 Feb 2024 | 1.6750 | 1.6850 | 1.6150 | 1.6300 | 1.6100 | 2,266,154 |
| 26 Feb 2024 | 1.6900 | 1.7000 | 1.6525 | 1.6575 | 1.6372 | 1,780,609 |
| 23 Feb 2024 | 1.7350 | 1.7500 | 1.6850 | 1.6850 | 1.6643 | 7,987,754 |
| 22 Feb 2024 | 1.7650 | 1.7700 | 1.7300 | 1.7350 | 1.7137 | 8,599,170 |
| 21 Feb 2024 | 1.7450 | 1.7675 | 1.7425 | 1.7650 | 1.7433 | 1,127,454 |
| 20 Feb 2024 | 1.7550 | 1.7700 | 1.7200 | 1.7500 | 1.7285 | 2,150,135 |
| 19 Feb 2024 | 1.7700 | 1.8000 | 1.7675 | 1.7875 | 1.7656 | 1,060,566 |
| 16 Feb 2024 | 1.7775 | 1.8100 | 1.7700 | 1.7900 | 1.7680 | 1,166,353 |
| 15 Feb 2024 | 1.7550 | 1.7650 | 1.7350 | 1.7450 | 1.7236 | 2,078,898 |
| 14 Feb 2024 | 1.7550 | 1.7900 | 1.7450 | 1.7550 | 1.7335 | 2,804,087 |
| 13 Feb 2024 | 1.7650 | 1.8250 | 1.7250 | 1.8150 | 1.7927 | 4,017,284 |
| 12 Feb 2024 | 1.6150 | 1.7300 | 1.5700 | 1.7125 | 1.6915 | 3,010,405 |
| 09 Feb 2024 | 1.6700 | 1.6850 | 1.6550 | 1.6650 | 1.6446 | 1,394,696 |
| 08 Feb 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6550 | 1.6347 | 1,154,961 |
| 07 Feb 2024 | 1.6650 | 1.6825 | 1.6400 | 1.6550 | 1.6347 | 1,489,880 |
| 06 Feb 2024 | 1.6400 | 1.6475 | 1.6250 | 1.6450 | 1.6248 | 18,056,825 |
| 05 Feb 2024 | 1.6550 | 1.6550 | 1.6425 | 1.6475 | 1.6273 | 746,431 |
| 02 Feb 2024 | 1.6750 | 1.6800 | 1.6600 | 1.6750 | 1.6544 | 969,242 |
| 01 Feb 2024 | 1.6400 | 1.6700 | 1.6300 | 1.6650 | 1.6446 | 4,119,283 |
| 31 Jan 2024 | 1.6250 | 1.6625 | 1.6250 | 1.6600 | 1.6396 | 1,588,199 |
| 30 Jan 2024 | 1.6250 | 1.6350 | 1.6150 | 1.6250 | 1.6051 | 11,156,766 |
| 29 Jan 2024 | 1.6050 | 1.6450 | 1.6050 | 1.6300 | 1.6100 | 1,486,791 |
| 25 Jan 2024 | 1.5350 | 1.5950 | 1.5350 | 1.5950 | 1.5754 | 1,251,067 |
| 24 Jan 2024 | 1.5300 | 1.5450 | 1.5250 | 1.5325 | 1.5137 | 1,410,469 |
| 23 Jan 2024 | 1.5650 | 1.5650 | 1.5250 | 1.5300 | 1.5112 | 1,815,025 |
| 22 Jan 2024 | 1.5800 | 1.5800 | 1.5450 | 1.5550 | 1.5359 | 1,335,708 |
| 19 Jan 2024 | 1.5550 | 1.5725 | 1.5550 | 1.5575 | 1.5384 | 725,584 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1.5625 | 1.5625 | 1.5250 | 1.5450 | 1.5260 | 2,313,360 |
| 16 Jan 2024 | 1.5950 | 1.5950 | 1.5525 | 1.5550 | 1.5359 | 1,721,709 |
| 15 Jan 2024 | 1.5625 | 1.6150 | 1.5550 | 1.6050 | 1.5853 | 2,303,523 |
| 12 Jan 2024 | 1.5200 | 1.5875 | 1.5175 | 1.5775 | 1.5581 | 2,543,516 |
| 11 Jan 2024 | 1.5525 | 1.5550 | 1.5100 | 1.5300 | 1.5112 | 1,665,752 |
| 10 Jan 2024 | 1.5950 | 1.5950 | 1.5450 | 1.5475 | 1.5285 | 2,079,401 |
| 09 Jan 2024 | 1.6050 | 1.6100 | 1.5850 | 1.5850 | 1.5656 | 1,890,532 |
| 08 Jan 2024 | 1.6100 | 1.6150 | 1.5850 | 1.5950 | 1.5754 | 1,037,098 |
| 05 Jan 2024 | 1.6100 | 1.6175 | 1.6000 | 1.6000 | 1.5804 | 581,845 |
| 04 Jan 2024 | 1.6300 | 1.6350 | 1.6175 | 1.6300 | 1.6100 | 953,256 |
| 03 Jan 2024 | 1.6000 | 1.6175 | 1.5950 | 1.6000 | 1.5804 | 903,880 |
| 02 Jan 2024 | 1.6050 | 1.6250 | 1.5950 | 1.6200 | 1.6001 | 700,087 |
| 29 Dec 2023 | 1.6100 | 1.6125 | 1.5925 | 1.6025 | 1.5828 | 569,699 |
| 28 Dec 2023 | 1.6200 | 1.6200 | 1.6100 | 1.6125 | 1.5927 | 585,633 |
| 27 Dec 2023 | 1.6300 | 1.6350 | 1.6150 | 1.6225 | 1.6026 | 718,261 |
| 22 Dec 2023 | 1.6050 | 1.6150 | 1.5950 | 1.6050 | 1.5853 | 846,721 |
| 21 Dec 2023 | 1.6300 | 1.6300 | 1.6000 | 1.6075 | 1.5878 | 1,701,338 |
| 20 Dec 2023 | 1.6300 | 1.6475 | 1.6150 | 1.6400 | 1.6199 | 4,854,678 |
| 19 Dec 2023 | 1.5675 | 1.6100 | 1.5675 | 1.6000 | 1.5804 | 2,428,113 |
| 18 Dec 2023 | 1.5550 | 1.5775 | 1.5375 | 1.5500 | 1.5310 | 1,061,202 |
| *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.