Beach Energy Ltd (OP: BEPTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2024 | 1.074 | 1.074 | 1.074 | 1.074 | 412 | +0.00(+0.37%) |
| Feb 26, 2024 | 1.070 | 0 | -0.05(-4.46%) | |||
| Feb 23, 2024 | 1.120 | 1.120 | 1.120 | 1.120 | 300 | -0.03(-2.61%) |
| Feb 16, 2024 | 1.150 | 0 | +0.01(+1.32%) | |||
| Feb 15, 2024 | 1.138 | 1.138 | 1.135 | 1.135 | 2,000 | +0.00(+0.00%) |
| Feb 14, 2024 | 1.150 | 1.150 | 1.120 | 1.135 | 5,400 | -0.00(-0.44%) |
| Feb 13, 2024 | 1.140 | 1.140 | 1.140 | 1.140 | 5,800 | +0.02(+1.79%) |
| Feb 12, 2024 | 1.120 | 1.120 | 1.120 | 1.120 | 6,563 | +0.03(+2.75%) |
| Feb 09, 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 182 | +0.01(+0.93%) |
| Jan 30, 2024 | 1.080 | 0 | +0.04(+3.85%) | |||
| Jan 24, 2024 | 1.040 | 0 | +0.00(+0.39%) | |||
| Jan 23, 2024 | 1.040 | 1.040 | 1.036 | 1.036 | 1,300 | +0.02(+1.57%) |
| Jan 18, 2024 | 1.020 | 0 | -0.01(-1.21%) | |||
| Jan 17, 2024 | 1.050 | 1.050 | 1.000 | 1.032 | 5,700 | -0.02(-1.67%) |
| Jan 16, 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 500 | -0.00(-0.47%) |
| Jan 12, 2024 | 1.055 | 1.055 | 1.055 | 1.055 | 2,000 | +0.03(+3.43%) |
| Jan 11, 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 250 | -0.03(-2.86%) |
| Jan 10, 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 2,000 | -0.05(-4.55%) |
| Dec 29, 2023 | 1.100 | 0 | -0.00(-0.45%) | |||
| Dec 27, 2023 | 1.105 | 0 | +0.03(+3.27%) | |||
| Dec 22, 2023 | 1.070 | 0 | -0.00(-0.47%) | |||
| Dec 21, 2023 | 1.075 | 1.075 | 1.075 | 1.075 | 699 | -0.02(-2.09%) |
| Dec 20, 2023 | 1.100 | 1.100 | 1.070 | 1.098 | 3,639 | +0.05(+4.57%) |
| Dec 18, 2023 | 1.050 | 1 | +0.02(+1.94%) | |||
| Dec 15, 2023 | 1.030 | 1.030 | 1.010 | 1.030 | 9,000 | +0.04(+3.53%) |
| Dec 14, 2023 | 0.9949 | 0.9949 | 0.9949 | 0.9949 | 100 | -0.01(-1.00%) |
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.