Various chartings for (BPT) BEACH ENERGY LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for BPT
|
Weekly    Format Enhanced Daily Prices for BPT    Basic  |
End of day Prices (Enhanced format), last 120 Days for (BPT) BEACH ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.18 |
2022-Aug-18 Thu
| ###
| ###
| 1.625
| ###
| ###
| ###
| ###
| ###
| ### |
2022-Aug-17 Wed
| 1.58
| ###
| 1.57
| ###
| 13,044,428
| ###
| ###
| 91.5
| 9.1 |
2022-Aug-16 Tue
| 1.58
| ###
| 1.5525
| 1.59
| ###
| 36,042,053
| ###
| ###
| ### |
2022-Aug-15 Mon
| ###
| ###
| 1.5825
| 1.645
| 38,210,428
| 63,381,547
| ###
| 19.7
| 9.1 |
2022-Aug-12 Fri
| ###
| 1.85
| 1.8
| 1.85
| 6,543,453
| ###
| 1.9
| ###
| 10.3 |
2022-Aug-11 Thu
| 1.84
| 1.84
| ###
| ###
| ###
| 11,951,147
| -2.4
| 15.9
| 10.0 |
2022-Aug-10 Wed
| ###
| ###
| 1.82
| 1.825
| ###
| 10,763,273
| -0.5
| ###
| 10.1 |
2022-Aug-09 Tue
| ###
| 1.86
| 1.8225
| 1.845
| ###
| ###
| 0.5
| ###
| 10.3 |
2022-Aug-08 Mon
| 1.745
| 1.86
| 1.72
| 1.845
| 10,251,388
| 18,349,984
| ###
| ###
| 10.3 |
2022-Aug-05 Fri
| 1.71
| 1.745
| ###
| 1.73
| 5,068,280
| 8,717,441
| 1.2
| 73.1
| ### |
2022-Aug-04 Thu
| 1.77
| 1.785
| 1.74
| 1.78
| 7,026,644
| ###
| ###
| 74.1
| 9.9 |
2022-Aug-03 Wed
| 1.8
| 1.82
| 1.78
| 1.8
| ###
| 10,066,320
| ###
| 63.0
| ### |
2022-Aug-02 Tue
| 1.785
| 1.8075
| 1.78
| 1.8
| 5,273,985
| ###
| 0.8
| ###
| ### |
2022-Aug-01 Mon
| 1.83
| 1.845
| 1.81
| 1.82
| ###
| 7,205,951
| -0.5
| 41.6
| ### |
2022-Jul-29 Fri
| ###
| ###
| 1.79
| ###
| 7,708,688
| ###
| ###
| 73.5
| ### |
2022-Jul-28 Thu
| 1.785
| ###
| ###
| ###
| ###
| 9,561,773
| ###
| ###
| 10.0 |
2022-Jul-27 Wed
| 1.78
| 1.7825
| 1.745
| ###
| 4,579,628
| ###
| -0.8
| 30.1
| 9.8 |
2022-Jul-26 Tue
| 1.755
| 1.8125
| 1.745
| 1.8
| 11,042,625
| ###
| ###
| ###
| ### |
2022-Jul-25 Mon
| 1.775
| 1.79
| 1.73
| 1.73
| 4,831,958
| 8,504,246
| ###
| ###
| ### |
2022-Jul-22 Fri
| 1.77
| ###
| 1.745
| 1.785
| ###
| 12,706,878
| 0.8
| 74.6
| ### |
2022-Jul-21 Thu
| 1.84
| 1.885
| 1.7825
| ###
| 11,999,521
| 22,004,121
| -2.4
| ###
| 10.0 |
2022-Jul-20 Wed
| 1.8
| 1.825
| ###
| 1.825
| ###
| ###
| 1.4
| 71.3
| 10.1 |
2022-Jul-19 Tue
| 1.74
| 1.8
| 1.74
| 1.775
| 8,393,381
| 14,856,284
| ###
| ###
| ### |
2022-Jul-18 Mon
| 1.675
| ###
| ###
| ###
| 5,453,122
| ###
| 2.4
| ###
| 9.5 |
2022-Jul-15 Fri
| 1.645
| ###
| 1.625
| ###
| ###
| ###
| ###
| 76.1
| 9.2 |
2022-Jul-14 Thu
| ###
| ###
| ###
| ###
| 5,702,928
| ###
| -1.2
| ###
| 9.3 |
2022-Jul-13 Wed
| ###
| ###
| ###
| ###
| 7,245,774
| ###
| 2.5
| ###
| 9.3 |
2022-Jul-12 Tue
| 1.72
| 1.72
| 1.685
| ###
| 4,746,128
| 8,080,282
| -1.7
| 36.1
| 9.4 |
2022-Jul-11 Mon
| ###
| 1.72
| ###
| 1.7
| 4,093,385
| 6,958,754
| ###
| 84.7
| 9.4 |
2022-Jul-08 Fri
| ###
| ###
| ###
| 1.71
| 6,704,850
| ###
| ###
| ###
| 9.5 |
2022-Jul-07 Thu
| ###
| 1.645
| 1.6125
| ###
| ###
| ###
| ###
| 73.3
| ### |
2022-Jul-06 Wed
| 1.625
| ###
| ###
| ###
| ###
| 12,410,446
| -0.9
| ###
| 8.9 |
2022-Jul-05 Tue
| 1.775
| 1.8
| 1.745
| 1.75
| 4,510,745
| ###
| ###
| 20.6
| 9.7 |
2022-Jul-04 Mon
| 1.74
| 1.755
| ###
| 1.74
| ###
| 7,640,442
| ###
| 66.3
| ### |
2022-Jul-01 Fri
| 1.755
| 1.755
| 1.7
| ###
| 6,655,850
| 11,497,980
| -2.8
| 13.2
| 9.5 |
2022-Jun-30 Thu
| ###
| 1.755
| ###
| 1.725
| 10,116,854
| 17,502,157
| 1.2
| ###
| ### |
2022-Jun-29 Wed
| ###
| 1.845
| 1.79
| 1.79
| 9,221,459
| ###
| ###
| 41.1
| 9.9 |
2022-Jun-28 Tue
| ###
| 1.775
| ###
| ###
| ###
| ###
| 5.7
| ###
| 9.8 |
2022-Jun-27 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 1.9
| ###
| ### |
2022-Jun-24 Fri
| ###
| ###
| 1.575
| 1.585
| 6,284,280
| 10,023,426
| ###
| 20.7
| 8.8 |
2022-Jun-23 Thu
| ###
| 1.645
| ###
| 1.625
| 6,102,242
| 9,916,143
| ###
| ###
| 9.0 |
2022-Jun-22 Wed
| 1.685
| ###
| ###
| ###
| 11,471,923
| ###
| -1.2
| ###
| 9.3 |
2022-Jun-21 Tue
| 1.58
| 1.625
| ###
| ###
| 10,504,886
| ###
| ###
| ###
| 9.0 |
2022-Jun-20 Mon
| ###
| 1.625
| 1.5325
| 1.55
| 18,123,770
| ###
| -3.7
| 28.9
| ### |
2022-Jun-17 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 3.7
| 85.3
| 9.4 |
2022-Jun-16 Thu
| ###
| ###
| ###
| 1.71
| ###
| 13,749,722
| 1.2
| ###
| 9.5 |
2022-Jun-15 Wed
| ###
| 1.75
| ###
| ###
| ###
| 18,419,978
| -1.7
| ###
| 9.5 |
2022-Jun-14 Tue
| ###
| ###
| 1.74
| 1.76
| ###
| 26,502,356
| -2.0
| ###
| 9.8 |
2022-Jun-10 Fri
| ###
| 1.885
| 1.845
| ###
| ###
| ###
| ###
| ###
| ### |
2022-Jun-09 Thu
| 1.88
| ###
| 1.87
| 1.885
| 8,483,784
| 16,013,142
| ###
| 82.0
| 10.5 |
2022-Jun-08 Wed
| 1.855
| 1.89
| 1.845
| 1.87
| ###
| 19,770,684
| ###
| 78.1
| 10.4 |
2022-Jun-07 Tue
| 1.85
| 1.85
| ###
| 1.84
| 9,357,227
| ###
| -0.5
| ###
| 10.2 |
2022-Jun-06 Mon
| 1.83
| ###
| 1.83
| 1.845
| ###
| 12,562,083
| 0.8
| ###
| 10.3 |
2022-Jun-03 Fri
| 1.785
| 1.8375
| 1.78
| 1.82
| ###
| ###
| ###
| ###
| ### |
2022-Jun-02 Thu
| 1.745
| 1.79
| ###
| 1.775
| ###
| ###
| ###
| ###
| ### |
2022-Jun-01 Wed
| 1.71
| 1.75
| ###
| 1.745
| ###
| 25,103,029
| 2.0
| 89.8
| 9.7 |
2022-May-31 Tue
| ###
| 1.725
| 1.645
| 1.725
| ###
| 50,158,459
| 4.5
| 91.6
| ### |
2022-May-30 Mon
| 1.645
| ###
| ###
| ###
| 7,322,555
| 11,972,377
| ###
| 32.6
| ### |
2022-May-27 Fri
| ###
| ###
| ###
| ###
| 9,425,352
| ###
| 1.5
| ###
| ### |
2022-May-26 Thu
| 1.59
| ###
| 1.57
| 1.58
| ###
| ###
| -0.6
| 40.6
| 8.8 |
2022-May-25 Wed
| ###
| ###
| 1.5775
| 1.585
| 10,732,654
| 17,239,325
| -3.1
| ###
| 8.8 |
2022-May-24 Tue
| ###
| 1.655
| ###
| ###
| 9,201,677
| ###
| ###
| ###
| ### |
2022-May-23 Mon
| ###
| ###
| ###
| ###
| 4,434,848
| 7,206,628
| ###
| ###
| 9.0 |
2022-May-20 Fri
| ###
| ###
| ###
| ###
| 8,340,321
| 13,657,275
| ###
| ###
| 8.9 |
2022-May-19 Thu
| ###
| ###
| 1.57
| 1.655
| 11,332,422
| ###
| ###
| ###
| 9.2 |
2022-May-18 Wed
| 1.73
| 1.74
| ###
| 1.7
| 8,866,081
| ###
| ###
| ###
| 9.4 |
2022-May-17 Tue
| ###
| 1.745
| ###
| ###
| ###
| 36,918,941
| ###
| ###
| 9.6 |
2022-May-16 Mon
| ###
| 1.675
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2022-May-13 Fri
| 1.625
| ###
| ###
| ###
| ###
| 10,170,044
| ###
| 56.6
| ### |
2022-May-12 Thu
| ###
| 1.675
| ###
| 1.625
| 15,494,872
| ###
| ###
| 48.6
| 9.0 |
2022-May-11 Wed
| ###
| ###
| 1.6075
| 1.645
| ###
| 13,033,773
| 2.2
| ###
| 9.1 |
2022-May-10 Tue
| ###
| 1.675
| 1.645
| 1.675
| ###
| ###
| ###
| 89.2
| 9.3 |
2022-May-09 Mon
| ###
| 1.675
| 1.645
| 1.675
| ###
| ###
| ###
| 89.2
| 9.3 |
2022-May-06 Fri
| 1.685
| 1.685
| ###
| ###
| 14,275,149
| ###
| -1.5
| ###
| 9.2 |
2022-May-05 Thu
| 1.675
| ###
| ###
| ###
| 11,118,673
| 18,818,354
| 2.4
| ###
| 9.5 |
2022-May-04 Wed
| ###
| 1.6625
| ###
| ###
| ###
| 6,457,629
| ###
| 87.2
| ### |
2022-May-03 Tue
| ###
| 1.6575
| 1.625
| 1.625
| 5,504,971
| ###
| ###
| 43.8
| 9.0 |
2022-May-02 Mon
| ###
| ###
| ###
| 1.645
| ###
| 7,411,455
| ###
| 91.5
| 9.1 |
2022-Apr-29 Fri
| ###
| 1.625
| 1.575
| 1.625
| 10,787,874
| ###
| 1.2
| 71.7
| 9.0 |
2022-Apr-28 Thu
| ###
| ###
| 1.57
| 1.585
| ###
| 17,875,643
| -0.6
| 36.7
| 8.8 |
2022-Apr-27 Wed
| 1.56
| ###
| 1.555
| ###
| 19,793,351
| 31,322,977
| 2.2
| ###
| ### |
2022-Apr-26 Tue
| ###
| ###
| 1.56
| 1.59
| 8,004,878
| ###
| -0.6
| 49.3
| ### |
2022-Apr-22 Fri
| 1.655
| ###
| 1.645
| 1.655
| ###
| ###
| ###
| 69.2
| 9.2 |
2022-Apr-21 Thu
| 1.675
| ###
| ###
| ###
| ###
| 13,642,174
| ###
| ###
| ### |
2022-Apr-20 Wed
| 1.645
| ###
| ###
| ###
| ###
| 12,026,446
| ###
| 79.3
| 9.2 |
2022-Apr-19 Tue
| ###
| 1.6675
| ###
| ###
| 8,303,043
| 13,648,126
| 2.8
| ###
| 9.3 |
2022-Apr-14 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 63.5
| 8.9 |
2022-Apr-13 Wed
| ###
| ###
| 1.58
| 1.58
| ###
| 10,762,456
| -0.9
| 24.0
| 8.8 |
2022-Apr-12 Tue
| 1.55
| 1.575
| 1.545
| ###
| ###
| 8,057,384
| ###
| ###
| 8.7 |
2022-Apr-11 Mon
| ###
| 1.59
| 1.5575
| 1.56
| ###
| ###
| ###
| 48.5
| ### |
2022-Apr-08 Fri
| 1.57
| 1.575
| 1.54
| 1.55
| ###
| ###
| -1.3
| ###
| ### |
2022-Apr-07 Thu
| ###
| 1.58
| 1.55
| 1.55
| 5,021,450
| ###
| -1.0
| ###
| ### |
2022-Apr-06 Wed
| 1.575
| ###
| 1.56
| 1.59
| ###
| ###
| 1.0
| ###
| ### |
2022-Apr-05 Tue
| 1.58
| ###
| 1.58
| 1.59
| ###
| 12,319,629
| ###
| ###
| ### |
2022-Apr-04 Mon
| ###
| 1.58
| 1.545
| ###
| ###
| 12,324,951
| ###
| 62.2
| 8.7 |
2022-Apr-01 Fri
| 1.555
| 1.575
| 1.54
| 1.56
| 6,073,782
| ###
| 0.3
| ###
| ### |
2022-Mar-31 Thu
| ###
| ###
| 1.555
| 1.555
| 13,205,941
| 21,063,475
| ###
| 13.5
| 8.6 |
2022-Mar-30 Wed
| ###
| ###
| 1.57
| 1.59
| 9,880,584
| ###
| -1.2
| 29.3
| ### |
2022-Mar-29 Tue
| 1.585
| ###
| 1.57
| ###
| 7,221,926
| ###
| ###
| ###
| ### |
2022-Mar-28 Mon
| ###
| 1.655
| ###
| ###
| ###
| 8,430,248
| ###
| ###
| ### |
2022-Mar-25 Fri
| ###
| ###
| 1.57
| ###
| 6,623,286
| ###
| 1.6
| ###
| 9.1 |
2022-Mar-24 Thu
| 1.625
| ###
| ###
| ###
| ###
| 11,094,286
| -0.9
| 30.1
| 8.9 |
2022-Mar-23 Wed
| ###
| ###
| ###
| ###
| 8,774,043
| 14,104,274
| ###
| 23.2
| 8.9 |
2022-Mar-22 Tue
| 1.625
| 1.6675
| 1.625
| 1.625
| 11,620,072
| 19,129,543
| ###
| 66.8
| 9.0 |
2022-Mar-21 Mon
| 1.57
| 1.59
| ###
| 1.575
| 9,553,954
| 14,928,053
| ###
| 75.7
| 8.8 |
2022-Mar-18 Fri
| ###
| ###
| 1.555
| 1.57
| 16,866,570
| 26,649,180
| ###
| 23.0
| 8.7 |
2022-Mar-17 Thu
| 1.54
| ###
| 1.52
| 1.545
| 10,019,782
| ###
| 0.3
| 68.1
| ### |
2022-Mar-16 Wed
| 1.52
| 1.545
| 1.49
| ###
| 8,724,920
| ###
| 1.0
| 73.4
| 8.5 |
2022-Mar-15 Tue
| 1.56
| 1.56
| 1.5125
| 1.525
| 15,346,049
| ###
| -2.2
| 28.3
| 8.5 |
2022-Mar-14 Mon
| ###
| 1.645
| ###
| ###
| ###
| 12,028,929
| ###
| ###
| ### |
2022-Mar-11 Fri
| 1.575
| ###
| 1.575
| ###
| 15,091,343
| ###
| 1.6
| ###
| 8.9 |
2022-Mar-10 Thu
| 1.58
| ###
| 1.525
| ###
| ###
| ###
| 0.9
| 67.4
| ### |
2022-Mar-09 Wed
| 1.75
| 1.755
| ###
| ###
| ###
| 33,774,451
| -3.1
| 10.8
| ### |
2022-Mar-08 Tue
| 1.76
| ###
| 1.7
| 1.7
| 19,868,386
| 34,421,978
| ###
| 21.3
| 9.4 |
2022-Mar-07 Mon
| 1.7
| 1.77
| 1.7
| 1.77
| ###
| 36,864,421
| ###
| ###
| ### |
2022-Mar-04 Fri
| ###
| ###
| 1.625
| ###
| 11,663,357
| 19,215,380
| ###
| 77.9
| 9.3 |
2022-Mar-03 Thu
| ###
| ###
| ###
| ###
| 20,315,581
| 33,825,442
| 2.8
| 83.3
| ### |
2022-Mar-02 Wed
| ###
| 1.6125
| ###
| ###
| 18,218,942
| 28,672,059
| 2.6
| ###
| ### |
2022-Mar-01 Tue
| 1.545
| ###
| ###
| 1.54
| 14,044,673
| ###
| -0.3
| 29.5
| 8.6 |
2022-Feb-28 Mon
| ###
| 1.54
| 1.5
| 1.525
| ###
| 27,671,451
| 1.3
| 78.7
| 8.5 |
|
Enhanced    Basic Format Daily Prices for BPT    Bottom  |
Basic Prices for BPT
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2022-08-18 21:09:17 thru 2022-08-18 21:09:18 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|