Beach Energy Ltd (OP: BEPTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2013 | 1.330 | 1.330 | 1.330 | 0 | +0.06(+4.56%) | |
| Oct 25, 2013 | 1.272 | 1.272 | 1.272 | 0 | -0.01(-0.63%) | |
| Oct 23, 2013 | 1.280 | 1.280 | 1.280 | 0 | +0.03(+2.40%) | |
| Oct 14, 2013 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
| Oct 10, 2013 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
| Oct 08, 2013 | 1.250 | 1.250 | 1.250 | 0 | -0.02(-1.88%) | |
| Oct 04, 2013 | 1.274 | 1.274 | 1.274 | 0 | +0.02(+1.92%) | |
| Oct 03, 2013 | 1.250 | 1.250 | 1.250 | 1.250 | 400 | +0.03(+2.46%) |
| Sep 23, 2013 | 1.220 | 1.220 | 1.220 | 0 | -0.03(-2.40%) | |
| Sep 20, 2013 | 1.260 | 1.260 | 1.220 | 1.250 | 42,350 | +0.00(+0.00%) |
| Sep 18, 2013 | 1.250 | 1.250 | 1.250 | 0 | -0.02(-1.57%) | |
| Sep 16, 2013 | 1.270 | 1.270 | 1.270 | 0 | -0.01(-0.78%) | |
| Sep 12, 2013 | 1.280 | 1.280 | 1.280 | 0 | +0.00(+0.00%) | |
| Sep 10, 2013 | 1.280 | 1.280 | 1.280 | 0 | -0.01(-0.78%) | |
| Sep 09, 2013 | 1.289 | 1.290 | 1.289 | 1.290 | 5,000 | +0.02(+1.57%) |
| Sep 06, 2013 | 1.269 | 1.270 | 1.269 | 1.270 | 4,900 | +0.00(+0.00%) |
| Sep 05, 2013 | 1.269 | 1.270 | 1.269 | 1.270 | 5,000 | -0.02(-1.55%) |
| Sep 03, 2013 | 1.290 | 1.290 | 1.290 | 0 | +0.02(+1.57%) | |
| Aug 30, 2013 | 1.269 | 1.270 | 1.269 | 1.270 | 5,000 | +0.07(+5.83%) |
| Aug 26, 2013 | 1.200 | 1.200 | 1.200 | 0 | -0.03(-2.44%) | |
| Aug 23, 2013 | 1.246 | 1.246 | 1.230 | 1.230 | 6,653 | +0.01(+0.82%) |
| Aug 21, 2013 | 1.220 | 1.220 | 1.220 | 0 | +0.00(+0.00%) | |
| Aug 14, 2013 | 1.220 | 1.220 | 1.220 | 0 | +0.00(+0.00%) | |
| Aug 12, 2013 | 1.220 | 1.220 | 1.220 | 0 | +0.01(+0.83%) | |
| Aug 05, 2013 | 1.210 | 1.210 | 1.210 | 0 | -0.02(-1.63%) | |
| Aug 02, 2013 | 1.230 | 1.230 | 1.230 | 1.230 | 5,500 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.