Beach Energy Ltd (OP: BEPTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2014 | 1.570 | 1.570 | 1.550 | 1.558 | 34,305 | +0.01(+0.52%) |
| May 29, 2014 | 1.540 | 1.560 | 1.540 | 1.550 | 37,244 | +0.02(+1.31%) |
| May 28, 2014 | 1.570 | 1.570 | 1.530 | 1.530 | 58,320 | -0.05(-3.16%) |
| May 27, 2014 | 1.500 | 1.580 | 1.500 | 1.580 | 114,315 | +0.02(+1.28%) |
| May 23, 2014 | 1.560 | 1.560 | 1.560 | 0 | +0.03(+1.96%) | |
| May 22, 2014 | 1.510 | 1.540 | 1.510 | 1.530 | 60,195 | -0.01(-0.65%) |
| May 21, 2014 | 1.550 | 1.550 | 1.530 | 1.540 | 191,375 | -0.03(-2.04%) |
| May 20, 2014 | 1.590 | 1.590 | 1.560 | 1.572 | 122,050 | -0.03(-1.75%) |
| May 19, 2014 | 1.600 | 1.610 | 1.587 | 1.600 | 98,208 | -0.01(-0.82%) |
| May 16, 2014 | 1.620 | 1.630 | 1.610 | 1.613 | 56,762 | -0.01(-0.41%) |
| May 15, 2014 | 1.630 | 1.630 | 1.610 | 1.620 | 131,986 | +0.01(+0.56%) |
| May 14, 2014 | 1.640 | 1.640 | 1.600 | 1.611 | 74,622 | -0.01(-0.56%) |
| May 13, 2014 | 1.630 | 1.630 | 1.600 | 1.620 | 124,210 | +0.00(+0.00%) |
| May 12, 2014 | 1.630 | 1.630 | 1.610 | 1.620 | 173,621 | +0.03(+1.89%) |
| May 09, 2014 | 1.610 | 1.610 | 1.570 | 1.590 | 145,307 | -0.02(-1.49%) |
| May 08, 2014 | 1.630 | 1.630 | 1.600 | 1.614 | 195,230 | +0.00(+0.25%) |
| May 07, 2014 | 1.570 | 1.620 | 1.550 | 1.610 | 81,606 | +0.04(+2.55%) |
| May 06, 2014 | 1.600 | 1.600 | 1.570 | 1.570 | 36,124 | -0.01(-0.63%) |
| May 05, 2014 | 1.583 | 1.590 | 1.570 | 1.580 | 57,495 | +0.01(+0.64%) |
| May 02, 2014 | 1.590 | 1.590 | 1.560 | 1.570 | 67,030 | -0.03(-1.88%) |
| May 01, 2014 | 1.600 | 1.601 | 1.590 | 1.600 | 58,197 | -0.02(-1.11%) |
| Apr 30, 2014 | 1.620 | 1.620 | 1.610 | 1.618 | 66,958 | -0.01(-0.74%) |
| Apr 29, 2014 | 1.640 | 1.640 | 1.620 | 1.630 | 35,519 | -0.01(-0.61%) |
| Apr 28, 2014 | 1.670 | 1.670 | 1.630 | 1.640 | 101,576 | -0.05(-2.96%) |
| Apr 25, 2014 | 1.683 | 1.700 | 1.680 | 1.690 | 123,613 | +0.01(+0.60%) |
| Apr 24, 2014 | 1.640 | 1.688 | 1.640 | 1.680 | 183,154 | +0.05(+3.07%) |
| Apr 23, 2014 | 1.650 | 1.650 | 1.620 | 1.630 | 37,803 | -0.01(-0.61%) |
| Apr 22, 2014 | 1.650 | 1.650 | 1.630 | 1.640 | 78,108 | +0.04(+2.50%) |
| Apr 21, 2014 | 1.610 | 1.610 | 1.580 | 1.600 | 54,772 | +0.00(+0.00%) |
| Apr 17, 2014 | 1.600 | 1.600 | 1.600 | 0 | +0.02(+1.27%) | |
| Apr 16, 2014 | 1.540 | 1.610 | 1.540 | 1.580 | 44,712 | +0.04(+2.60%) |
| Apr 15, 2014 | 1.560 | 1.560 | 1.520 | 1.540 | 108,701 | -0.02(-1.28%) |
| Apr 14, 2014 | 1.570 | 1.570 | 1.550 | 1.560 | 119,816 | -0.04(-2.50%) |
| Apr 11, 2014 | 1.590 | 1.600 | 1.585 | 1.600 | 0 | -0.02(-1.23%) |
| Apr 10, 2014 | 1.640 | 1.640 | 1.610 | 1.620 | 432,438 | +0.03(+1.89%) |
| Apr 09, 2014 | 1.587 | 1.590 | 1.580 | 1.590 | 29,943 | +0.01(+0.63%) |
| Apr 08, 2014 | 1.550 | 1.580 | 1.550 | 1.580 | 75,401 | +0.01(+0.64%) |
| Apr 07, 2014 | 1.580 | 1.580 | 1.550 | 1.570 | 62,385 | -0.00(-0.32%) |
| Apr 04, 2014 | 1.600 | 1.600 | 1.570 | 1.575 | 0 | -0.03(-1.56%) |
| Apr 03, 2014 | 1.630 | 1.630 | 1.590 | 1.600 | 118,122 | +0.02(+1.27%) |
| Apr 02, 2014 | 1.550 | 1.590 | 1.550 | 1.580 | 67,355 | +0.01(+0.64%) |
| Apr 01, 2014 | 1.580 | 1.580 | 1.560 | 1.570 | 124,014 | -0.03(-1.88%) |
| Mar 31, 2014 | 1.600 | 1.600 | 1.584 | 1.600 | 191,436 | +0.02(+1.52%) |
| Mar 28, 2014 | 1.590 | 1.590 | 1.520 | 1.576 | 0 | +0.01(+0.38%) |
| Mar 27, 2014 | 1.570 | 1.590 | 1.540 | 1.570 | 244,538 | +0.03(+1.95%) |
| Mar 26, 2014 | 1.560 | 1.560 | 1.520 | 1.540 | 107,605 | +0.02(+1.45%) |
| Mar 25, 2014 | 1.530 | 1.530 | 1.510 | 1.518 | 217,484 | -0.02(-1.30%) |
| Mar 24, 2014 | 1.515 | 1.540 | 1.510 | 1.538 | 644,918 | +0.05(+3.22%) |
| Mar 21, 2014 | 1.530 | 1.530 | 1.490 | 1.490 | 0 | +0.00(+0.00%) |
| Mar 20, 2014 | 1.500 | 1.500 | 1.460 | 1.490 | 206,929 | -0.02(-1.32%) |
| Mar 19, 2014 | 1.520 | 1.520 | 1.500 | 1.510 | 178,346 | -0.02(-1.05%) |
| Mar 18, 2014 | 1.530 | 1.530 | 1.510 | 1.526 | 137,695 | -0.00(-0.05%) |
| Mar 17, 2014 | 1.540 | 1.540 | 1.510 | 1.527 | 220,299 | +0.02(+1.11%) |
| Mar 14, 2014 | 1.520 | 1.520 | 1.500 | 1.510 | 0 | -0.05(-3.21%) |
| Mar 13, 2014 | 1.540 | 1.580 | 1.540 | 1.560 | 104,417 | +0.05(+3.31%) |
| Mar 12, 2014 | 1.520 | 1.520 | 1.490 | 1.510 | 198,806 | -0.01(-0.88%) |
| Mar 11, 2014 | 1.540 | 1.540 | 1.520 | 1.523 | 140,405 | -0.05(-2.97%) |
| Mar 10, 2014 | 1.570 | 1.570 | 1.560 | 1.570 | 200,485 | -0.01(-0.63%) |
| Mar 07, 2014 | 1.580 | 1.590 | 1.570 | 1.580 | 0 | +0.02(+1.28%) |
| Mar 06, 2014 | 1.570 | 1.570 | 1.540 | 1.560 | 179,765 | -0.00(-0.13%) |
| Mar 05, 2014 | 1.590 | 1.590 | 1.560 | 1.562 | 247,611 | -0.02(-1.01%) |
| Mar 04, 2014 | 1.560 | 1.610 | 1.558 | 1.578 | 749,486 | +0.05(+3.14%) |
| Mar 03, 2014 | 1.510 | 1.530 | 1.500 | 1.530 | 148,536 | +0.03(+2.00%) |
| 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%) |
| Dec 02, 2013 | 1.260 | 1.260 | 1.260 | 0 | +0.02(+1.61%) | |
| Nov 27, 2013 | 1.240 | 1.240 | 1.240 | 0 | -0.01(-0.80%) | |
| Nov 22, 2013 | 1.250 | 1.250 | 1.250 | 0 | +0.03(+2.46%) | |
| Nov 21, 2013 | 1.230 | 1.230 | 1.220 | 1.220 | 10,000 | -0.04(-3.33%) |
| Nov 18, 2013 | 1.262 | 1.262 | 1.262 | 0 | +0.01(+0.96%) | |
| Nov 14, 2013 | 1.250 | 1.250 | 1.250 | 0 | -0.03(-2.34%) | |
| Nov 13, 2013 | 1.279 | 1.280 | 1.279 | 1.280 | 5,000 | -0.13(-9.22%) |
| Nov 06, 2013 | 1.410 | 1.410 | 1.410 | 0 | +0.08(+6.02%) | |
| Nov 04, 2013 | 1.330 | 1.330 | 1.330 | 0 | +0.00(+0.00%) | |
| 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%) |
| Aug 01, 2013 | 1.209 | 1.230 | 1.209 | 1.230 | 5,200 | +0.03(+2.50%) |
| Jul 31, 2013 | 1.221 | 1.221 | 1.190 | 1.200 | 32,000 | -0.04(-3.23%) |
| Jul 30, 2013 | 1.240 | 1.240 | 1.240 | 1.240 | 5,000 | +0.01(+0.65%) |
| Jul 29, 2013 | 1.240 | 1.240 | 1.232 | 1.232 | 7,400 | -0.04(-2.99%) |
| Jul 24, 2013 | 1.270 | 1.270 | 1.270 | 0 | -0.02(-1.55%) | |
| Jul 23, 2013 | 1.280 | 1.290 | 1.280 | 1.290 | 400 | +0.01(+0.78%) |
| Jul 18, 2013 | 1.280 | 1.280 | 1.280 | 1.280 | 0 | +0.02(+1.59%) |
| Jul 17, 2013 | 1.230 | 1.268 | 1.230 | 1.260 | 18,191 | -0.03(-2.33%) |
| Jul 16, 2013 | 1.289 | 1.290 | 1.289 | 1.290 | 2,000 | +0.03(+2.38%) |
| Jul 15, 2013 | 1.240 | 1.260 | 1.240 | 1.260 | 2,170 | +0.00(+0.00%) |
| Jul 09, 2013 | 1.260 | 1.260 | 1.260 | 0 | +0.10(+8.62%) | |
| Jul 05, 2013 | 1.160 | 1.160 | 1.160 | 1.160 | 0 | +0.03(+2.65%) |
| Jul 03, 2013 | 1.120 | 1.130 | 1.120 | 1.130 | 1,980 | +0.02(+1.80%) |
| Jul 02, 2013 | 1.060 | 1.110 | 1.060 | 1.110 | 7,400 | +0.05(+4.72%) |
| Jun 28, 2013 | 1.060 | 1.060 | 1.060 | 0 | -0.05(-4.50%) | |
| Jun 27, 2013 | 1.109 | 1.110 | 1.109 | 1.110 | 2,900 | +0.05(+4.72%) |
| Jun 26, 2013 | 1.060 | 1.060 | 1.060 | 1.060 | 5,000 | -0.01(-0.93%) |
| Jun 25, 2013 | 1.070 | 1.070 | 1.070 | 1.070 | 5,000 | +0.08(+7.93%) |
| Jun 24, 2013 | 0.9925 | 0.9925 | 0.9900 | 0.9914 | 3,600 | -0.11(-9.87%) |
| Jun 20, 2013 | 1.100 | 1.100 | 1.100 | 1.100 | 0 | -0.01(-0.90%) |
| Jun 19, 2013 | 1.150 | 1.150 | 1.110 | 1.110 | 10,100 | -0.01(-0.89%) |
| Jun 18, 2013 | 1.111 | 1.120 | 1.111 | 1.120 | 5,410 | +0.00(+0.00%) |
| Jun 17, 2013 | 1.119 | 1.120 | 1.119 | 1.120 | 5,000 | +0.02(+1.82%) |
| Jun 14, 2013 | 1.101 | 1.101 | 1.100 | 1.100 | 7,000 | +0.01(+0.92%) |
| Jun 13, 2013 | 1.090 | 1.090 | 1.090 | 1.090 | 9,000 | -0.03(-2.68%) |
| Jun 11, 2013 | 1.120 | 1.120 | 1.120 | 1.120 | 0 | -0.01(-0.88%) |
| Jun 10, 2013 | 1.110 | 1.130 | 1.110 | 1.130 | 31,000 | +0.02(+1.80%) |
| Jun 06, 2013 | 1.110 | 1.110 | 1.110 | 0 | -0.04(-3.48%) |
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.