Beach Energy Ltd (OP: BEPTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2014 | 1.500 | 1.500 | 1.480 | 1.500 | 0 | +0.03(+2.04%) |
| Feb 27, 2014 | 1.480 | 1.480 | 1.470 | 1.470 | 34,290 | -0.01(-0.68%) |
| Feb 26, 2014 | 1.458 | 1.540 | 1.450 | 1.480 | 26,300 | +0.03(+2.07%) |
| Feb 25, 2014 | 1.440 | 1.460 | 1.417 | 1.450 | 74,582 | -0.09(-5.84%) |
| Feb 24, 2014 | 1.530 | 1.540 | 1.400 | 1.540 | 26,725 | +0.14(+10.00%) |
| Feb 21, 2014 | 1.400 | 1.400 | 1.399 | 1.400 | 0 | -0.03(-2.10%) |
| Feb 20, 2014 | 1.430 | 1.430 | 1.430 | 1.430 | 2,000 | -0.01(-0.69%) |
| Feb 19, 2014 | 1.440 | 1.440 | 1.440 | 1.440 | 1,000 | +0.06(+4.35%) |
| Feb 18, 2014 | 1.380 | 1.380 | 1.380 | 1.380 | 2,000 | -0.04(-2.82%) |
| Feb 14, 2014 | 1.420 | 1.420 | 1.420 | 0 | +0.04(+2.90%) | |
| Feb 13, 2014 | 1.380 | 1.380 | 1.380 | 1.380 | 9,000 | +0.00(+0.00%) |
| Feb 12, 2014 | 1.380 | 1.380 | 1.380 | 1.380 | 5,000 | +0.07(+5.18%) |
| Feb 07, 2014 | 1.312 | 1.312 | 1.312 | 0 | +0.01(+0.92%) | |
| Feb 04, 2014 | 1.300 | 1.300 | 1.300 | 0 | +0.03(+2.36%) | |
| Feb 03, 2014 | 1.260 | 1.270 | 1.260 | 1.270 | 201 | +0.00(+0.00%) |
| Jan 30, 2014 | 1.270 | 1.270 | 1.270 | 1.270 | 0 | +0.02(+1.60%) |
| Jan 27, 2014 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | +0.02(+1.63%) |
| Jan 24, 2014 | 1.240 | 1.240 | 1.230 | 1.230 | 0 | +0.03(+2.50%) |
| Jan 23, 2014 | 1.200 | 1.200 | 1.200 | 1.200 | 5,100 | -0.04(-3.23%) |
| Jan 21, 2014 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) | |
| Jan 17, 2014 | 1.240 | 1.240 | 1.240 | 0 | +0.04(+3.33%) | |
| Jan 15, 2014 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | -0.01(-0.83%) |
| Jan 09, 2014 | 1.210 | 1.210 | 1.210 | 0 | -0.04(-3.20%) | |
| Dec 31, 2013 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
| Dec 30, 2013 | 1.250 | 1.250 | 1.250 | 1.250 | 8,000 | +0.03(+2.46%) |
| Dec 27, 2013 | 1.220 | 1.220 | 1.220 | 1.220 | 0 | +0.02(+1.67%) |
| Dec 20, 2013 | 1.200 | 1.200 | 1.200 | 0 | -0.02(-1.64%) | |
| Dec 18, 2013 | 1.220 | 1.220 | 1.220 | 0 | +0.02(+1.67%) | |
| Dec 12, 2013 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Dec 10, 2013 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) |
| Dec 09, 2013 | 1.180 | 1.200 | 1.180 | 1.200 | 10,000 | +0.00(+0.00%) |
| Dec 05, 2013 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | -0.06(-4.76%) |
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.