Beach Energy Ltd (OP: BEPTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2013 | 1.160 | 1.160 | 1.150 | 1.150 | 3,413 | +0.00(+0.00%) |
| May 29, 2013 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
| May 28, 2013 | 1.150 | 1.150 | 1.148 | 1.150 | 20,000 | -0.03(-2.54%) |
| May 23, 2013 | 1.180 | 1.180 | 1.180 | 0 | -0.07(-5.60%) | |
| May 22, 2013 | 1.259 | 1.260 | 1.250 | 1.250 | 9,000 | -0.00(-0.32%) |
| May 20, 2013 | 1.254 | 1.254 | 1.254 | 0 | +0.00(+0.16%) | |
| May 17, 2013 | 1.259 | 1.260 | 1.252 | 1.252 | 5,200 | -0.03(-2.19%) |
| May 14, 2013 | 1.280 | 1.280 | 1.280 | 0 | -0.04(-3.03%) | |
| May 13, 2013 | 1.350 | 1.350 | 1.320 | 1.320 | 15,600 | -0.04(-2.94%) |
| May 10, 2013 | 1.360 | 1.360 | 1.360 | 1.360 | 1,000 | +0.01(+0.74%) |
| May 07, 2013 | 1.350 | 1.350 | 1.350 | 0 | -0.03(-2.17%) | |
| May 06, 2013 | 1.380 | 1.380 | 1.380 | 1.380 | 6,500 | +0.03(+2.22%) |
| May 03, 2013 | 1.350 | 1.350 | 1.350 | 1.350 | 1,000 | -0.04(-2.88%) |
| May 02, 2013 | 1.380 | 1.390 | 1.380 | 1.390 | 14,000 | -0.01(-0.71%) |
| May 01, 2013 | 1.400 | 1.400 | 1.400 | 1.400 | 1,500 | -0.00(-0.21%) |
| Apr 30, 2013 | 1.403 | 1.403 | 1.403 | 1.403 | 1,000 | -0.02(-1.20%) |
| Apr 25, 2013 | 1.420 | 1.420 | 1.420 | 0 | -0.04(-2.74%) | |
| Apr 24, 2013 | 1.470 | 1.470 | 1.460 | 1.460 | 6,375 | +0.00(+0.00%) |
| Apr 22, 2013 | 1.460 | 1.460 | 1.460 | 1.460 | 0 | +0.06(+4.29%) |
| Apr 18, 2013 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | -0.08(-5.28%) |
| Apr 15, 2013 | 1.478 | 1.478 | 1.478 | 0 | -0.06(-4.03%) | |
| Apr 10, 2013 | 1.540 | 1.540 | 1.540 | 0 | +0.04(+2.67%) | |
| Apr 09, 2013 | 1.450 | 1.508 | 1.450 | 1.500 | 37,250 | +0.06(+4.17%) |
| Apr 08, 2013 | 1.439 | 1.440 | 1.439 | 1.440 | 6,413 | +0.00(+0.00%) |
| Apr 04, 2013 | 1.440 | 1.440 | 1.440 | 0 | -0.05(-3.36%) | |
| Mar 28, 2013 | 1.490 | 1.490 | 1.490 | 0 | +0.03(+2.05%) | |
| Mar 27, 2013 | 1.460 | 1.460 | 1.460 | 1.460 | 1,000 | +0.01(+0.69%) |
| Mar 20, 2013 | 1.450 | 1.450 | 1.450 | 0 | +0.01(+0.69%) | |
| Mar 19, 2013 | 1.460 | 1.460 | 1.440 | 1.440 | 2,100 | -0.04(-2.70%) |
| Mar 18, 2013 | 1.480 | 1.480 | 1.478 | 1.480 | 15,000 | -0.03(-2.31%) |
| Mar 15, 2013 | 1.470 | 1.515 | 1.470 | 1.515 | 3,000 | +0.03(+2.36%) |
| Mar 14, 2013 | 1.479 | 1.480 | 1.479 | 1.480 | 158,250 | +0.00(+0.00%) |
| Mar 13, 2013 | 1.480 | 1.480 | 1.479 | 1.480 | 25,000 | -0.04(-2.63%) |
| Mar 12, 2013 | 1.520 | 1.520 | 1.516 | 1.520 | 15,928 | -0.04(-2.56%) |
| Mar 11, 2013 | 1.550 | 1.560 | 1.550 | 1.560 | 10,250 | +0.02(+1.30%) |
| Mar 08, 2013 | 1.550 | 1.550 | 1.540 | 1.540 | 8,700 | +0.00(+0.00%) |
| Mar 07, 2013 | 1.539 | 1.540 | 1.536 | 1.540 | 7,800 | +0.03(+1.72%) |
| Mar 06, 2013 | 1.520 | 1.520 | 1.514 | 1.514 | 10,650 | +0.03(+2.30%) |
| Mar 05, 2013 | 1.480 | 1.480 | 1.480 | 1.480 | 1,000 | +0.02(+1.37%) |
| Mar 04, 2013 | 1.460 | 1.460 | 1.459 | 1.460 | 2,650 | -0.01(-0.68%) |
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.