Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beach Energy Ltd (OP: BEPTF )

0.9865 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 0.6600 0.6600 0.6600 0.6600 13,700 +0.04(+5.60%)
May 26, 2010 0.6250 0.6250 0.6250 0 +0.00(+0.00%)
May 24, 2010 0.6250 0.6250 0.6250 0 -0.07(-10.71%)
May 18, 2010 0.7000 0.7000 0.7000 0.7000 0 +0.04(+6.87%)
May 17, 2010 0.6550 0.6550 0.6550 0.6550 41,000 +0.01(+0.77%)
May 12, 2010 0.6500 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
May 06, 2010 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 04, 2010 0.6600 0.6600 0.6600 0.6600 0 -0.09(-12.00%)
May 03, 2010 0.7500 0.7500 0.7500 0.7500 666 +0.01(+0.67%)
Apr 29, 2010 0.7450 0.7450 0.7450 0.7450 0 -0.02(-2.61%)
Apr 28, 2010 0.7650 0.7650 0.7650 0.7650 8,000 -0.01(-0.65%)
Apr 27, 2010 0.7750 0.7750 0.7700 0.7700 35,000 -0.03(-3.14%)
Apr 26, 2010 0.7950 0.7950 0.7950 0.7950 7,600 +0.01(+1.27%)
Apr 23, 2010 0.7800 0.7850 0.7800 0.7850 18,540 +0.04(+4.67%)
Apr 21, 2010 0.7500 0.7500 0.7500 0.7500 0 +0.04(+4.90%)
Apr 19, 2010 0.7150 0.7150 0.7150 0.7150 0 -0.01(-1.38%)
Apr 14, 2010 0.7250 0.7250 0.7250 0.7250 0 +0.00(+0.00%)
Apr 07, 2010 0.7250 0.7250 0.7250 0.7250 0 +0.06(+9.02%)
Mar 25, 2010 0.6650 0.6650 0.6650 0.6650 0 -0.02(-3.62%)
Mar 19, 2010 0.6900 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Mar 18, 2010 0.7000 0.7000 0.7000 0.7000 10,000 +0.02(+2.94%)
Mar 15, 2010 0.6800 0.6800 0.6800 0.6800 0 -0.01(-0.73%)
Mar 12, 2010 0.6850 0.6850 0.6850 0.6850 6,293 +0.01(+0.74%)
Mar 09, 2010 0.6800 0.6800 0.6800 0.6800 0 +0.04(+5.43%)
Mar 04, 2010 0.6450 0.6450 0.6450 0.6450 0 +0.01(+0.78%)
Mar 03, 2010 0.6400 0.6400 0.6400 0.6400 20,000 +0.01(+1.59%)
Mar 01, 2010 0.6300 0.6300 0.6300 0 -0.05(-7.35%)
Feb 16, 2010 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Feb 03, 2010 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
Feb 01, 2010 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jan 28, 2010 0.7400 0.7400 0.7400 0.7400 0 -0.03(-3.90%)
Jan 27, 2010 0.7700 0.7700 0.7700 0.7700 3,000 -0.04(-4.94%)
Jan 22, 2010 0.8100 0.8100 0.8100 0 -0.09(-10.00%)
Jan 19, 2010 0.9000 0.9000 0.9000 0.9000 0 -0.02(-2.17%)
Jan 13, 2010 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Jan 06, 2010 0.9200 0.9200 0.9200 0 +0.12(+15.00%)
Dec 31, 2009 0.8000 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Dec 01, 2009 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Nov 30, 2009 0.8000 0.8000 0.8000 0.8000 300 +0.01(+0.63%)
Nov 27, 2009 0.7950 0.7950 0.7950 0.7950 10,000 -0.03(-3.64%)
Nov 25, 2009 0.8250 0.8250 0.8250 0.8250 3,000 +0.06(+8.55%)
Nov 13, 2009 0.7600 0.7600 0.7600 0 -0.01(-0.65%)
Nov 12, 2009 0.7650 0.7650 0.7650 0.7650 100,000 +0.03(+3.38%)
Nov 10, 2009 0.7400 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Oct 28, 2009 0.7300 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Oct 26, 2009 0.7400 0.7400 0.7400 0.7400 0 -0.02(-2.63%)
Oct 22, 2009 0.7600 0.7600 0.7600 0.7600 0 +0.08(+12.59%)
Oct 01, 2009 0.6750 0.6750 0.6750 0 -0.01(-1.46%)
Sep 17, 2009 0.6850 0.6850 0.6850 0 -0.02(-3.52%)
Aug 25, 2009 0.7100 0.7100 0.7100 0 +0.01(+0.71%)
Aug 06, 2009 0.7050 0.7050 0.7050 0.7050 5,000 +0.03(+5.22%)
Jul 28, 2009 0.6700 0.6700 0.6700 0 +0.04(+6.35%)
Jul 13, 2009 0.6300 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Jul 10, 2009 0.6400 0.6400 0.6400 0.6400 5,200 +0.06(+10.34%)
Jul 06, 2009 0.5800 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Jul 02, 2009 0.6600 0.6600 0.6000 0.6000 9,600 -0.05(-7.69%)
Jun 10, 2009 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Jun 03, 2009 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
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.