ASX - Delayed Quote AUD

Beach Energy Limited (BPT.AX)

1.3350
+0.0050
+(0.38%)
At close: 4:10:41 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20251.35001.35001.31751.33501.33509,991,432
Jun 6, 20251.34001.35001.30001.33001.33005,305,803
Jun 5, 20251.34001.34001.32501.34001.34004,326,021
Jun 4, 20251.35001.36751.33501.35501.35505,896,573
Jun 3, 20251.34001.34501.33001.33501.33504,842,368
Jun 2, 20251.35001.36001.32001.33001.33006,110,594
May 30, 20251.35501.36501.34001.34501.34508,251,040
May 29, 20251.36501.37501.34001.36501.36503,988,456
May 28, 20251.33501.36251.31501.35001.35004,243,330
May 27, 20251.32001.35001.31001.31501.31504,183,369
May 26, 20251.33001.33001.30251.31501.31502,374,305
May 23, 20251.31001.33001.30001.32001.32003,027,342
May 22, 20251.31001.32001.29501.31501.31503,421,190
May 21, 20251.31501.33001.31001.32001.32003,707,491
May 20, 20251.31001.33001.29501.31001.31002,914,402
May 19, 20251.31501.33501.29001.31001.31004,328,377
May 16, 20251.31501.33001.30501.32501.32505,498,311
May 15, 20251.30001.33001.29001.31001.31007,233,953
May 14, 20251.31501.33001.30501.32001.32003,797,554
May 13, 20251.27501.30501.27001.30501.30506,378,872
May 12, 20251.24001.27501.23001.26001.26005,595,422
May 9, 20251.21501.24501.21501.21501.21504,977,319
May 8, 20251.20001.21501.19751.20501.20507,713,514
May 7, 20251.18501.21001.16501.20001.200011,292,689
May 6, 20251.16001.19001.15501.18001.18004,778,601
May 5, 20251.18001.19501.14001.15501.15509,059,911
May 2, 20251.18501.21501.17001.20001.20005,166,388
May 1, 20251.15501.19001.15501.18001.18005,599,638
Apr 30, 20251.22501.22501.16501.17501.17509,271,959
Apr 29, 20251.18001.22501.17501.22001.220012,030,554
Apr 28, 20251.16501.17001.15001.16001.16007,286,576
Apr 24, 20251.17501.18501.15001.16001.16006,106,090
Apr 23, 20251.17001.18501.16001.17501.17505,141,039
Apr 22, 20251.15501.17251.14001.14501.14505,052,443
Apr 17, 20251.14001.19001.14001.17501.17509,086,512
Apr 16, 20251.15001.16001.11001.13001.13007,587,238
Apr 15, 20251.15501.17751.14001.16001.16009,653,994
Apr 14, 20251.18001.19001.14001.15001.15008,906,382
Apr 11, 20251.16001.17001.12501.16501.16508,171,383
Apr 10, 20251.27001.28501.19501.20501.205011,590,830
Apr 9, 20251.18501.19001.13501.15501.15507,760,522
Apr 8, 20251.20501.22501.18501.21501.21509,271,066
Apr 7, 20251.16501.19501.15001.17501.175015,584,975
Apr 4, 20251.34001.34001.24501.24501.245011,857,781
Apr 3, 20251.40501.44001.39001.39501.39505,791,152
Apr 2, 20251.46001.46001.42001.43501.43505,006,488
Apr 1, 20251.45001.48001.43501.46501.46505,877,773
Mar 31, 20251.46501.46751.43501.43501.43504,501,801
Mar 28, 20251.48001.49501.47001.48501.48503,391,736
Mar 27, 20251.47501.49251.46501.48501.48506,966,098
Mar 26, 20251.47001.49751.47001.47501.47503,449,291
Mar 25, 20251.46001.48001.46001.47501.47503,451,618
Mar 24, 20251.42501.45501.42001.45001.45002,413,955
Mar 21, 20251.43501.44251.42001.43501.43508,962,896
Mar 20, 20251.46001.46501.42501.43501.43504,714,152
Mar 19, 20251.42001.46001.42001.44501.44505,710,575
Mar 18, 20251.42001.43501.40501.43001.43004,371,756
Mar 17, 20251.38501.40501.38001.40501.40503,914,097
Mar 14, 20251.37501.38501.35751.38001.38004,018,517
Mar 13, 20251.39501.39501.36501.38001.38005,107,662
Mar 12, 20251.40501.41751.37001.37501.37506,450,045
Mar 11, 20251.39501.42501.38251.41501.41507,874,121
Mar 10, 20251.35001.41001.34001.40001.40007,313,086
Mar 7, 20251.35001.36501.33001.34501.34506,471,989
Mar 6, 20251.37001.38501.34751.35501.35505,092,534
Mar 5, 20251.37501.39001.36001.38001.38007,129,689
Mar 4, 20251.41001.41501.37501.38001.38005,210,859
Mar 3, 20251.40001.43501.39251.43501.43505,248,376
Feb 28, 20251.41001.44001.39501.39501.39506,456,860
Feb 27, 2025 0.03 Dividend
Feb 27, 20251.37001.42501.36001.42001.42004,577,797
Feb 26, 20251.40001.41251.39251.41001.38002,320,459
Feb 25, 20251.39501.42251.38251.42001.38984,094,474
Feb 24, 20251.40501.42001.39251.40501.37513,321,831
Feb 21, 20251.42501.43501.40501.42001.38983,725,616
Feb 20, 20251.42001.43501.40501.41501.38496,466,732
Feb 19, 20251.43001.43001.38501.40001.37025,961,167
Feb 18, 20251.44501.44501.41501.42001.38983,463,662
Feb 17, 20251.43001.45001.41501.43501.40454,739,282
Feb 14, 20251.46501.46501.43501.43501.40456,475,372
Feb 13, 20251.43501.45501.41501.45501.42407,731,188
Feb 12, 20251.43001.44501.41501.44001.40947,217,183
Feb 11, 20251.42001.43751.41251.42501.39476,245,733
Feb 10, 20251.36001.42501.34001.42001.389816,636,615
Feb 7, 20251.38001.39501.34001.36501.336022,368,036
Feb 6, 20251.49001.50501.44001.44001.409415,620,499
Feb 5, 20251.53001.54251.51501.51501.48285,029,562
Feb 4, 20251.52001.54001.51251.51501.48286,030,725
Feb 3, 20251.50001.51501.48001.51001.47793,739,375
Jan 31, 20251.52001.53001.50501.52501.49265,308,338
Jan 30, 20251.50001.52251.50001.51501.48283,880,996
Jan 29, 20251.49501.52501.49001.49501.46324,930,173
Jan 28, 20251.49501.51501.48501.49501.46325,390,243
Jan 24, 20251.51001.51251.48751.50501.47302,687,166
Jan 23, 20251.50001.52251.48501.52001.48775,411,924
Jan 22, 20251.48001.54001.46751.48001.44858,538,743
Jan 21, 20251.48501.49001.45751.47501.44365,036,407
Jan 20, 20251.50001.50001.46251.47501.44366,552,982
Jan 17, 20251.47001.50001.46001.49501.46324,300,463
Jan 16, 20251.47001.49501.46501.48501.45344,704,595
Jan 15, 20251.49501.50001.46501.48501.45345,760,200
Jan 14, 20251.49001.50001.47751.49001.45835,124,435
Jan 13, 20251.43501.49001.43501.48001.44855,417,487
Jan 10, 20251.43501.45251.43001.44001.40942,778,687
Jan 9, 20251.44001.44001.42501.43501.40453,003,701
Jan 8, 20251.45001.47001.42501.44001.40945,702,092
Jan 7, 20251.41001.46001.41001.45001.41915,128,763
Jan 6, 20251.44001.44501.41001.42001.38983,586,698
Jan 3, 20251.42501.44001.41501.43501.40454,429,203
Jan 2, 20251.40001.42501.39251.41501.38493,739,759
Dec 31, 20241.38501.41251.38001.39501.36531,826,237
Dec 30, 20241.37001.40501.37001.39001.36043,595,344
Dec 27, 20241.39001.40751.36501.37501.34574,540,813
Dec 24, 20241.38001.39501.36501.39001.36041,675,925
Dec 23, 20241.35001.38001.35001.37501.34572,131,574
Dec 20, 20241.33001.35501.32251.35501.32629,441,714
Dec 19, 20241.35001.36001.33001.33001.30178,727,893
Dec 18, 20241.35001.37751.34751.36501.33605,836,013
Dec 17, 20241.34001.37501.33501.36001.33115,709,357
Dec 16, 20241.36501.41001.35001.35001.32137,234,816
Dec 13, 20241.33501.36501.33001.36001.33116,804,871
Dec 12, 20241.26001.35001.26001.33501.306615,872,714
Dec 11, 20241.24501.25001.21001.21501.18914,331,327
Dec 10, 20241.25501.29001.23251.24501.21857,310,025
Dec 9, 20241.30001.30001.20501.25001.223413,101,650
Dec 6, 20241.30001.31001.28501.30501.27723,765,045
Dec 5, 20241.28001.30001.27501.30001.27237,177,200
Dec 4, 20241.28001.29501.27001.28501.25776,960,759
Dec 3, 20241.24001.28001.23501.27001.24306,530,328
Dec 2, 20241.23001.23501.22251.23501.20877,371,778
Nov 29, 20241.23001.24501.22001.23001.20383,596,304
Nov 28, 20241.23501.25001.22001.23501.20876,524,339
Nov 27, 20241.24501.25501.23251.24001.21363,405,264
Nov 26, 20241.29001.29001.23501.24001.21365,245,717
Nov 25, 20241.30001.30501.28501.29501.26748,040,471
Nov 22, 20241.29001.30001.27501.29001.26265,592,766
Nov 21, 20241.27501.28001.26001.27501.24794,250,127
Nov 20, 20241.29001.29001.25001.26501.23815,819,028
Nov 19, 20241.29001.31001.28501.29001.26267,804,904
Nov 18, 20241.24501.28501.24501.28001.25287,163,366
Nov 15, 20241.25001.26501.24001.26501.23813,550,945
Nov 14, 20241.25001.25501.23251.24001.21365,707,256
Nov 13, 20241.24501.25501.23001.24001.21365,098,291
Nov 12, 20241.25501.26501.24501.25001.22342,918,688
Nov 11, 20241.27001.27501.25501.26001.23322,564,435
Nov 8, 20241.29001.29001.27001.28001.25283,258,706
Nov 7, 20241.26501.28501.24001.28501.25776,495,726
Nov 6, 20241.27501.27501.24501.24501.21854,913,455
Nov 5, 20241.26501.28501.25251.26501.23812,916,731
Nov 4, 20241.26501.27001.25251.26501.23812,724,197
Nov 1, 20241.25001.26501.24251.26501.23813,338,866
Oct 31, 20241.23501.26251.23501.25001.22344,700,863
Oct 30, 20241.25501.26251.23001.24001.21367,565,309
Oct 29, 20241.26501.27001.24251.26501.23816,446,629
Oct 28, 20241.26001.27251.25251.27001.24304,737,525
Oct 25, 20241.32501.33001.27501.27501.24795,988,505
Oct 24, 20241.28501.31501.27001.31001.28217,560,919
Oct 23, 20241.29001.32501.28001.28501.257711,593,598
Oct 22, 20241.29501.29501.27001.27501.24794,627,277
Oct 21, 20241.26501.29501.26001.29001.26267,037,192
Oct 18, 20241.23001.27501.22001.25001.223412,283,588
Oct 17, 20241.23001.24751.21501.22001.19406,772,302
Oct 16, 20241.23001.24001.21501.22001.19405,949,959
Oct 15, 20241.25501.26501.22501.24501.21856,293,684
Oct 14, 20241.25501.26501.22501.25001.22346,977,717
Oct 11, 20241.25501.26001.24001.25501.22837,825,762
Oct 10, 20241.24001.25501.24001.25001.22346,860,661
Oct 9, 20241.26001.26001.23001.23001.20385,787,344
Oct 8, 20241.29501.30251.25501.27501.24797,815,285
Oct 7, 20241.27501.28001.26251.28001.25283,144,018
Oct 4, 20241.28501.30001.26001.27001.24307,718,893
Oct 3, 20241.25001.26501.23501.25501.22837,008,215
Oct 2, 20241.23501.25501.22251.24501.218512,071,941
Oct 1, 20241.21501.22501.19001.19001.16475,602,494
Sep 30, 20241.18501.23501.18501.21501.18916,192,857
Sep 27, 20241.18001.18501.15001.17501.15008,392,565
Sep 26, 20241.18001.20251.17001.17001.14518,788,798
Sep 25, 20241.20001.20501.17001.18001.15495,754,070
Sep 24, 20241.16501.20001.14501.19001.16478,661,266
Sep 23, 20241.16001.17251.14001.15501.13047,038,121
Sep 20, 20241.15001.17001.14001.15501.130413,678,275
Sep 19, 20241.15001.15001.12501.15001.12556,279,523
Sep 18, 20241.15501.15501.13501.14001.11572,929,049
Sep 17, 20241.14501.15501.12501.13501.11097,727,604
Sep 16, 20241.14001.14001.11251.13001.10606,168,379
Sep 13, 20241.16501.16501.13001.13501.11097,291,028
Sep 12, 20241.11001.15001.10001.15001.12558,014,184
Sep 11, 20241.09001.10501.07501.09501.07178,111,803
Sep 10, 20241.09501.10001.07251.10001.076611,949,453
Sep 9, 20241.08501.09251.06501.07001.047211,509,057
Sep 6, 20241.12501.13501.09001.10501.08158,626,236
Sep 5, 20241.13501.15001.10751.13001.106010,948,654
Sep 4, 20241.18501.18751.15501.16001.13538,129,859
Sep 3, 20241.22001.22501.20001.21501.18919,659,887
Sep 2, 20241.25001.25501.21251.22001.19408,832,953
Aug 30, 20241.24001.26001.22751.25001.22349,487,713
Aug 29, 2024 0.02 Dividend
Aug 29, 20241.25001.25001.21001.22501.19897,958,259
Aug 28, 20241.29501.30501.27501.27501.22835,731,357
Aug 27, 20241.30001.31001.28501.30501.25729,749,020
Aug 26, 20241.29501.30251.27501.28001.233110,593,401
Aug 23, 20241.27501.28501.26751.28001.23315,024,004
Aug 22, 20241.28501.30001.28001.28001.23317,173,866
Aug 21, 20241.29501.30501.27251.28501.23797,506,334
Aug 20, 20241.31001.31501.29251.31001.26208,610,866
Aug 19, 20241.31501.32001.30001.31501.26685,946,940
Aug 16, 20241.32001.32501.30001.31501.266810,655,857
Aug 15, 20241.30001.32501.29001.29501.24769,492,427
Aug 14, 20241.25501.30501.25501.30501.257212,952,153
Aug 13, 20241.22501.29501.22001.27501.228318,645,716
Aug 12, 20241.39001.39501.23751.24501.199446,170,327
Aug 9, 20241.40501.43001.39751.42501.37284,329,595
Aug 8, 20241.41501.41501.38501.39001.33914,873,913
Aug 7, 20241.40001.43001.39251.41001.35846,521,876
Aug 6, 20241.41001.42751.39501.40501.35358,069,662
Aug 5, 20241.44001.44001.40501.41501.36329,646,076
Aug 2, 20241.48501.48501.45501.47001.41627,782,660
Aug 1, 20241.52001.52001.49501.52001.46438,255,996
Jul 31, 20241.45001.49501.44501.49001.43547,484,383
Jul 30, 20241.43001.45001.41501.45001.39698,343,805
Jul 29, 20241.45001.45751.43001.44001.38736,401,230
Jul 26, 20241.45001.46001.44251.45001.39694,220,742
Jul 25, 20241.44501.47501.43001.43001.37767,165,846
Jul 24, 20241.49001.49001.45501.46001.406513,297,087
Jul 23, 20241.52001.52001.49501.51001.45476,479,203
Jul 22, 20241.54501.55501.51501.51501.45959,287,169
Jul 19, 20241.55001.57001.54001.55501.49804,488,342
Jul 18, 20241.54001.57501.53001.56001.50296,934,128
Jul 17, 20241.55001.55501.52501.53501.47885,959,494
Jul 16, 20241.56001.56501.54001.54001.48364,508,646
Jul 15, 20241.54501.57001.53001.54501.488410,438,552
Jul 12, 20241.51001.54501.50001.53501.47887,023,404
Jul 11, 20241.50501.53001.50001.52001.46435,090,654
Jul 10, 20241.50001.50001.48001.49001.43545,590,828
Jul 9, 20241.51001.51501.49001.50001.44514,692,735
Jul 8, 20241.52001.52501.49001.50001.44513,329,527
Jul 5, 20241.51501.52751.50501.52001.46433,892,723
Jul 4, 20241.53501.54501.50501.51501.45957,274,421
Jul 3, 20241.49001.52001.48251.50001.44516,086,208
Jul 2, 20241.48001.50501.47751.49001.43547,300,393
Jul 1, 20241.49001.49001.47001.48001.42583,190,400
Jun 28, 20241.47501.50751.47001.49001.43546,634,099
Jun 27, 20241.49001.49501.46001.47501.42108,783,775
Jun 26, 20241.50001.51001.48751.50501.44995,459,068
Jun 25, 20241.50001.50501.47251.50001.445111,127,964
Jun 24, 20241.47501.49001.47001.47501.42107,034,879
Jun 21, 20241.45501.50001.45001.50001.445122,683,204
Jun 20, 20241.45001.47001.43501.47001.416215,946,110
Jun 19, 20241.48501.50501.44001.46501.411319,907,812
Jun 18, 20241.48001.54001.46001.53001.474023,958,001
Jun 17, 20241.59001.60001.56501.56501.50777,174,544
Jun 14, 20241.62001.62001.58001.59501.53667,724,827
Jun 13, 20241.61501.63001.56501.61501.555811,304,844
Jun 12, 20241.58501.61501.58001.60001.54146,666,660
Jun 11, 20241.59001.60501.57501.59501.53666,552,806

Related Tickers

TEG.AX Triangle Energy (Global) Limited
0.0020
0.00%
 
PCL.AX Pancontinental Energy NL
0.0100
0.00%
 
LIO.AX Lion Energy Limited
0.0090
-10.00%
 
MEL.AX Metgasco Limited
0.0020
0.00%
 
VEN.AX Vintage Energy Limited
0.0040
0.00%
 
QEM.AX QEM Limited
0.0450
-6.25%
 
CTP.AX Central Petroleum Limited
0.0570
-3.39%
 
ADX.AX ADX Energy Ltd
0.0320
-5.88%
 
FAR.AX FAR Limited
0.3850
-1.28%
 
COI.AX Comet Ridge Limited
0.1450
0.00%