Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Beach Energy Limited | BPT | Australian Stock Exchange | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
1.555 |
BPT Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 1.58 | 1.62 | 1.565 | 1.60 | 8,395,019 | -0.025 | -1.58% |
1 Month | 1.875 | 1.925 | 1.55 | 1.65 | 10,268,067 | -0.32 | -17.07% |
3 Months | 1.665 | 1.925 | 1.40 | 1.70 | 8,435,029 | -0.11 | -6.61% |
6 Months | 1.55 | 1.925 | 1.40 | 1.64 | 6,574,095 | 0.005 | 0.32% |
1 Year | 1.49 | 2.30 | 1.00 | 1.57 | 7,084,873 | 0.065 | 4.36% |
3 Years | 1.28 | 2.30 | 1.00 | 1.49 | 8,847,130 | 0.275 | 21.48% |
5 Years | 1.915 | 2.91 | 0.92 | 1.60 | 9,842,652 | -0.36 | -18.80% |
BPT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 Apr 2024 | 1.60 | -0.01 | -0.31% | 1.595 | 1.605 | 1.575 | 7,566,675 |
29 Apr 2024 | 1.605 | 0.01 | 0.63% | 1.605 | 1.62 | 1.585 | 6,519,760 |
26 Apr 2024 | 1.595 | -0.01 | -0.31% | 1.61 | 1.615 | 1.595 | 9,421,520 |
24 Apr 2024 | 1.60 | 0.01 | 0.31% | 1.58 | 1.61 | 1.565 | 10,072,122 |
23 Apr 2024 | 1.595 | -0.01 | -0.31% | 1.605 | 1.62 | 1.595 | 19,124,531 |
22 Apr 2024 | 1.60 | -0.01 | -0.78% | 1.615 | 1.62 | 1.595 | 5,295,888 |
19 Apr 2024 | 1.6125 | 0.00 | -0.15% | 1.60 | 1.75 | 1.55 | 10,601,932 |
18 Apr 2024 | 1.615 | 0.00 | -0.15% | 1.605 | 1.63 | 1.60 | 3,706,021 |
17 Apr 2024 | 1.6175 | 0.00 | 0.15% | 1.60 | 1.63 | 1.60 | 5,016,713 |
16 Apr 2024 | 1.615 | -0.02 | -1.22% | 1.61 | 1.63 | 1.595 | 6,348,284 |
15 Apr 2024 | 1.635 | 0.00 | 0.00% | 1.635 | 1.66 | 1.63 | 7,427,884 |
12 Apr 2024 | 1.635 | 0.03 | 1.87% | 1.605 | 1.635 | 1.585 | 9,283,210 |
11 Apr 2024 | 1.605 | 0.02 | 1.26% | 1.57 | 1.75 | 1.565 | 14,606,722 |
10 Apr 2024 | 1.585 | -0.03 | -1.86% | 1.61 | 1.615 | 1.58 | 15,388,397 |
09 Apr 2024 | 1.615 | 0.00 | 0.31% | 1.61 | 1.6275 | 1.57 | 22,577,632 |
08 Apr 2024 | 1.61 | -0.28 | -14.59% | 1.60 | 1.62 | 1.48 | 34,716,189 |
05 Apr 2024 | 1.885 | -0.03 | -1.57% | 1.885 | 1.925 | 1.885 | 6,857,954 |
04 Apr 2024 | 1.915 | 0.05 | 2.96% | 1.88 | 1.92 | 1.85 | 9,417,241 |
03 Apr 2024 | 1.86 | 0.00 | 0.13% | 1.875 | 1.91 | 1.85 | 15,592,723 |
02 Apr 2024 | 1.8575 | 0.02 | 1.23% | 1.875 | 1.91 | 1.835 | 9,310,587 |
28 Mar 2024 | 1.835 | 0.07 | 3.67% | 1.795 | 1.8825 | 1.77 | 13,737,283 |