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 -0.21 |
2025-May-09 Fri
| ###
| 1.245
| ###
| ###
| ###
| ###
| ###
| 64.1
| -5.8 |
2025-May-08 Thu
| 1.2
| ###
| 1.1975
| ###
| ###
| 9,304,426
| ###
| 63.4
| -5.7 |
2025-May-07 Wed
| 1.185
| 1.21
| ###
| 1.2
| 11,292,689
| ###
| ###
| ###
| -5.7 |
2025-May-06 Tue
| ###
| ###
| 1.155
| ###
| ###
| ###
| 1.7
| ###
| ### |
2025-May-05 Mon
| ###
| ###
| ###
| 1.155
| ###
| 10,577,446
| ###
| 25.3
| -5.5 |
2025-May-02 Fri
| 1.185
| ###
| ###
| 1.2
| 5,166,388
| ###
| ###
| ###
| -5.7 |
2025-May-01 Thu
| 1.155
| ###
| 1.155
| ###
| ###
| 6,565,575
| ###
| 83.5
| ### |
2025-Apr-30 Wed
| 1.225
| 1.225
| ###
| 1.175
| 9,271,959
| ###
| -4.1
| 11.8
| -5.6 |
2025-Apr-29 Tue
| ###
| 1.225
| 1.175
| 1.22
| 12,030,554
| ###
| ###
| 83.9
| ### |
2025-Apr-28 Mon
| ###
| ###
| ###
| ###
| 7,286,576
| 8,452,428
| -0.4
| ###
| ### |
2025-Apr-24 Thu
| 1.175
| 1.185
| ###
| ###
| ###
| ###
| -1.3
| ###
| ### |
2025-Apr-23 Wed
| ###
| 1.185
| ###
| 1.175
| ###
| ###
| 0.4
| ###
| -5.6 |
2025-Apr-22 Tue
| 1.155
| 1.1725
| ###
| 1.145
| 5,052,443
| 5,841,887
| ###
| ###
| -5.5 |
2025-Apr-17 Thu
| ###
| ###
| ###
| 1.175
| ###
| 10,585,786
| 3.1
| 84.4
| -5.6 |
2025-Apr-16 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -5.4 |
2025-Apr-15 Tue
| 1.155
| 1.1775
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Apr-14 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -2.5
| ###
| ### |
2025-Apr-11 Fri
| ###
| ###
| 1.125
| ###
| 8,171,383
| ###
| ###
| 60.3
| -5.5 |
2025-Apr-10 Thu
| 1.27
| 1.285
| ###
| ###
| 11,768,557
| ###
| ###
| ###
| -5.7 |
2025-Apr-09 Wed
| 1.185
| ###
| ###
| 1.155
| 7,760,522
| ###
| ###
| ###
| -5.5 |
2025-Apr-08 Tue
| ###
| 1.225
| 1.185
| ###
| ###
| ###
| ###
| 53.1
| -5.8 |
2025-Apr-07 Mon
| ###
| ###
| ###
| 1.175
| 15,650,355
| 18,350,041
| 0.9
| 74.7
| -5.6 |
2025-Apr-04 Fri
| ###
| ###
| 1.245
| 1.245
| 11,857,781
| 15,326,181
| ###
| ###
| -5.9 |
2025-Apr-03 Thu
| ###
| 1.44
| ###
| ###
| 5,791,152
| 8,194,480
| ###
| ###
| -6.6 |
2025-Apr-02 Wed
| 1.46
| 1.46
| 1.42
| ###
| 5,006,488
| 7,209,342
| ###
| ###
| ### |
2025-Apr-01 Tue
| 1.45
| 1.48
| ###
| ###
| 5,877,773
| 8,566,854
| ###
| ###
| ### |
2025-Mar-31 Mon
| ###
| 1.4675
| ###
| ###
| ###
| ###
| -2.0
| 27.4
| ### |
2025-Mar-28 Fri
| 1.48
| ###
| 1.47
| 1.485
| ###
| 5,028,248
| ###
| 65.8
| ### |
2025-Mar-27 Thu
| 1.475
| 1.4925
| ###
| 1.485
| ###
| ###
| 0.7
| ###
| ### |
2025-Mar-26 Wed
| 1.47
| 1.4975
| 1.47
| 1.475
| ###
| 5,117,885
| 0.3
| ###
| ### |
2025-Mar-25 Tue
| 1.46
| 1.48
| 1.46
| 1.475
| ###
| 5,073,878
| 1.0
| 78.6
| ### |
2025-Mar-24 Mon
| 1.425
| 1.455
| 1.42
| 1.45
| 2,413,955
| ###
| 1.8
| ###
| -6.9 |
2025-Mar-21 Fri
| ###
| 1.4425
| 1.42
| ###
| ###
| 12,828,144
| ###
| ###
| ### |
2025-Mar-20 Thu
| 1.46
| ###
| 1.425
| ###
| 4,714,152
| 6,811,949
| ###
| 15.9
| ### |
2025-Mar-19 Wed
| 1.42
| 1.46
| 1.42
| 1.445
| 5,710,575
| 8,223,228
| ###
| ###
| -6.9 |
2025-Mar-18 Tue
| 1.42
| ###
| ###
| 1.43
| 4,371,756
| ###
| ###
| ###
| ### |
2025-Mar-17 Mon
| 1.385
| ###
| ###
| ###
| ###
| 5,450,380
| 1.4
| ###
| ### |
2025-Mar-14 Fri
| 1.375
| 1.385
| 1.3575
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Mar-13 Thu
| ###
| ###
| ###
| ###
| ###
| 7,048,573
| -1.1
| 28.2
| ### |
2025-Mar-12 Wed
| ###
| 1.4175
| ###
| 1.375
| 6,450,045
| 8,989,750
| ###
| ###
| -6.5 |
2025-Mar-11 Tue
| ###
| 1.425
| 1.3825
| ###
| 7,874,121
| ###
| ###
| 85.8
| -6.7 |
2025-Mar-10 Mon
| ###
| 1.41
| ###
| 1.4
| 7,313,086
| ###
| ###
| ###
| ### |
2025-Mar-07 Fri
| ###
| ###
| ###
| 1.345
| 6,471,989
| ###
| -0.4
| ###
| -6.4 |
2025-Mar-06 Thu
| ###
| 1.385
| 1.3475
| 1.355
| ###
| 6,957,674
| ###
| 23.1
| -6.5 |
2025-Mar-05 Wed
| 1.375
| ###
| ###
| ###
| 7,129,689
| 9,803,322
| ###
| ###
| ### |
2025-Mar-04 Tue
| 1.41
| ###
| 1.375
| ###
| 5,210,859
| 7,269,148
| -2.1
| 26.1
| ### |
2025-Mar-03 Mon
| 1.4
| ###
| 1.3925
| ###
| 5,248,376
| ###
| ###
| 86.0
| ### |
2025-Feb-28 Fri
| 1.41
| 1.44
| ###
| ###
| ###
| ###
| ###
| 39.6
| -6.6 |
2025-Feb-27 Thu
| ###
| 1.425
| ###
| 1.42
| ###
| 6,374,582
| 3.7
| ###
| ### |
2025-Feb-26 Wed
| 1.4
| 1.4125
| 1.3925
| 1.41
| 2,320,459
| 3,254,443
| ###
| ###
| -6.7 |
2025-Feb-25 Tue
| ###
| 1.4225
| 1.3825
| 1.42
| 4,094,474
| ###
| ###
| ###
| ### |
2025-Feb-24 Mon
| ###
| 1.42
| 1.3925
| ###
| ###
| 4,671,324
| ###
| 69.7
| ### |
2025-Feb-21 Fri
| 1.425
| ###
| ###
| 1.42
| ###
| 5,290,374
| -0.4
| 37.2
| ### |
2025-Feb-20 Thu
| 1.42
| ###
| ###
| ###
| ###
| 9,182,759
| -0.4
| 37.7
| -6.7 |
2025-Feb-19 Wed
| 1.43
| 1.43
| 1.385
| 1.4
| ###
| 8,390,342
| ###
| ###
| ### |
2025-Feb-18 Tue
| 1.445
| 1.445
| ###
| 1.42
| ###
| ###
| ###
| 23.5
| ### |
2025-Feb-17 Mon
| 1.43
| 1.45
| ###
| ###
| 4,739,282
| 6,789,021
| 0.4
| ###
| ### |
2025-Feb-14 Fri
| ###
| ###
| ###
| ###
| 6,475,372
| 9,389,289
| -2.0
| ###
| ### |
2025-Feb-13 Thu
| ###
| 1.455
| ###
| 1.455
| 7,731,188
| 11,094,254
| ###
| ###
| -6.9 |
2025-Feb-12 Wed
| 1.43
| 1.445
| ###
| 1.44
| 7,217,183
| 10,320,571
| ###
| 78.7
| -6.9 |
2025-Feb-11 Tue
| 1.42
| 1.4375
| 1.4125
| 1.425
| ###
| ###
| 0.4
| 72.3
| -6.8 |
2025-Feb-10 Mon
| ###
| 1.425
| ###
| 1.42
| ###
| 23,000,120
| ###
| ###
| ### |
2025-Feb-07 Fri
| ###
| ###
| ###
| ###
| ###
| 30,588,289
| -1.1
| 22.4
| -6.5 |
2025-Feb-06 Thu
| 1.49
| ###
| 1.44
| 1.44
| ###
| 23,001,184
| -3.4
| ###
| -6.9 |
2025-Feb-05 Wed
| 1.53
| 1.5425
| ###
| ###
| ###
| 7,688,942
| -1.0
| 23.7
| -7.2 |
2025-Feb-04 Tue
| 1.52
| 1.54
| 1.5125
| ###
| 6,030,725
| ###
| -0.3
| ###
| -7.2 |
2025-Feb-03 Mon
| 1.5
| ###
| 1.48
| 1.51
| 3,739,375
| ###
| ###
| 81.9
| ### |
2025-Jan-31 Fri
| 1.52
| 1.53
| ###
| 1.525
| ###
| ###
| 0.3
| 68.3
| ### |
2025-Jan-30 Thu
| 1.5
| 1.5225
| 1.5
| ###
| ###
| 5,865,155
| ###
| ###
| -7.2 |
2025-Jan-29 Wed
| ###
| 1.525
| 1.49
| ###
| 4,930,173
| ###
| ###
| 59.2
| ### |
2025-Jan-28 Tue
| ###
| ###
| 1.485
| ###
| 5,390,243
| ###
| ###
| ###
| ### |
2025-Jan-24 Fri
| 1.51
| 1.5125
| 1.4875
| ###
| ###
| 4,030,749
| ###
| 30.3
| ### |
2025-Jan-23 Thu
| 1.5
| 1.5225
| 1.485
| 1.52
| 5,411,924
| 8,138,180
| ###
| ###
| -7.2 |
2025-Jan-22 Wed
| 1.48
| 1.54
| 1.4675
| 1.48
| 8,538,743
| ###
| ###
| 67.9
| -7.0 |
2025-Jan-21 Tue
| 1.485
| 1.49
| 1.4575
| 1.475
| ###
| ###
| -0.7
| 28.3
| ### |
2025-Jan-20 Mon
| 1.5
| 1.5
| 1.4625
| 1.475
| 6,552,982
| ###
| ###
| 24.6
| ### |
2025-Jan-17 Fri
| 1.47
| 1.5
| 1.46
| ###
| ###
| 6,364,685
| ###
| ###
| ### |
2025-Jan-16 Thu
| 1.47
| ###
| ###
| 1.485
| ###
| ###
| 1.0
| ###
| ### |
2025-Jan-15 Wed
| ###
| 1.5
| ###
| 1.485
| ###
| ###
| ###
| ###
| ### |
2025-Jan-14 Tue
| 1.49
| 1.5
| 1.4775
| 1.49
| ###
| ###
| ###
| 65.4
| -7.1 |
2025-Jan-13 Mon
| ###
| 1.49
| ###
| 1.48
| 5,417,487
| 7,923,074
| ###
| 90.2
| -7.0 |
2025-Jan-10 Fri
| ###
| 1.4525
| 1.43
| 1.44
| 2,778,687
| 4,004,782
| 0.3
| 73.9
| -6.9 |
2025-Jan-09 Thu
| 1.44
| 1.44
| 1.425
| ###
| ###
| ###
| -0.3
| 33.8
| ### |
2025-Jan-08 Wed
| 1.45
| 1.47
| 1.425
| 1.44
| ###
| 8,253,778
| ###
| 26.6
| -6.9 |
2025-Jan-07 Tue
| 1.41
| 1.46
| 1.41
| 1.45
| ###
| 7,359,774
| ###
| ###
| -6.9 |
2025-Jan-06 Mon
| 1.44
| 1.445
| 1.41
| 1.42
| ###
| ###
| -1.4
| 28.4
| ### |
2025-Jan-03 Fri
| 1.425
| 1.44
| ###
| ###
| ###
| 6,322,687
| ###
| 70.0
| ### |
2025-Jan-02 Thu
| 1.4
| 1.425
| 1.3925
| ###
| 3,739,759
| 5,268,385
| 1.1
| 74.8
| -6.7 |
2024-Dec-31 Tue
| 1.385
| 1.4125
| ###
| ###
| ###
| 2,549,883
| 0.7
| 77.2
| -6.6 |
2024-Dec-30 Mon
| ###
| ###
| ###
| ###
| 3,595,344
| ###
| ###
| ###
| ### |
2024-Dec-27 Fri
| ###
| 1.4075
| ###
| 1.375
| ###
| ###
| -1.1
| ###
| -6.5 |
2024-Dec-24 Tue
| ###
| ###
| ###
| ###
| 1,675,925
| 2,312,776
| 0.7
| ###
| ### |
2024-Dec-23 Mon
| ###
| ###
| ###
| 1.375
| 2,131,574
| ###
| 1.9
| ###
| -6.5 |
2024-Dec-20 Fri
| ###
| 1.355
| 1.3225
| 1.355
| ###
| ###
| 1.9
| ###
| -6.5 |
2024-Dec-19 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -1.5
| ###
| ### |
2024-Dec-18 Wed
| ###
| 1.3775
| 1.3475
| ###
| ###
| ###
| ###
| ###
| -6.5 |
2024-Dec-17 Tue
| ###
| 1.375
| ###
| ###
| 5,709,357
| 7,736,178
| ###
| ###
| ### |
2024-Dec-16 Mon
| ###
| 1.41
| ###
| ###
| ###
| 9,984,046
| ###
| 37.1
| -6.4 |
2024-Dec-13 Fri
| ###
| ###
| ###
| ###
| 6,804,871
| ###
| 1.9
| 85.0
| ### |
2024-Dec-12 Thu
| 1.26
| ###
| 1.26
| ###
| ###
| ###
| 6.0
| ###
| -6.4 |
2024-Dec-11 Wed
| 1.245
| 1.25
| 1.21
| ###
| 4,331,327
| ###
| ###
| 16.7
| -5.8 |
2024-Dec-10 Tue
| 1.255
| 1.29
| 1.2325
| 1.245
| 7,310,025
| ###
| ###
| ###
| -5.9 |
2024-Dec-09 Mon
| ###
| ###
| ###
| 1.25
| 13,101,650
| ###
| -3.8
| 13.8
| -6.0 |
2024-Dec-06 Fri
| ###
| ###
| 1.285
| ###
| 3,765,045
| 4,885,145
| 0.4
| 71.9
| -6.2 |
2024-Dec-05 Thu
| 1.28
| ###
| 1.275
| ###
| ###
| 9,240,645
| ###
| ###
| ### |
2024-Dec-04 Wed
| 1.28
| ###
| 1.27
| 1.285
| 6,960,759
| 8,927,173
| ###
| 69.1
| ### |
2024-Dec-03 Tue
| 1.24
| 1.28
| ###
| 1.27
| 6,530,328
| 8,211,887
| ###
| ###
| -6.0 |
2024-Dec-02 Mon
| 1.23
| ###
| 1.2225
| ###
| 7,371,778
| 9,058,072
| ###
| ###
| -5.9 |
2024-Nov-29 Fri
| 1.23
| 1.245
| 1.22
| 1.23
| ###
| 4,432,444
| ###
| ###
| -5.9 |
2024-Nov-28 Thu
| ###
| 1.25
| 1.22
| ###
| ###
| 8,057,558
| ###
| ###
| -5.9 |
2024-Nov-27 Wed
| 1.245
| 1.255
| 1.2325
| 1.24
| ###
| ###
| ###
| 32.3
| -5.9 |
2024-Nov-26 Tue
| 1.29
| 1.29
| ###
| 1.24
| ###
| ###
| -3.9
| 12.3
| -5.9 |
2024-Nov-25 Mon
| ###
| ###
| 1.285
| ###
| 8,040,471
| ###
| -0.4
| ###
| ### |
2024-Nov-22 Fri
| 1.29
| ###
| 1.275
| 1.29
| ###
| 7,200,686
| ###
| 68.6
| -6.1 |
2024-Nov-21 Thu
| 1.275
| 1.28
| 1.26
| 1.275
| 4,250,127
| ###
| ###
| ###
| ### |
2024-Nov-20 Wed
| 1.29
| 1.29
| 1.25
| ###
| 5,819,028
| ###
| ###
| ###
| ### |
2024-Nov-19 Tue
| 1.29
| ###
| 1.285
| 1.29
| ###
| ###
| ###
| 62.7
| -6.1 |
2024-Nov-18 Mon
| 1.245
| 1.285
| 1.245
| 1.28
| ###
| 9,061,657
| ###
| ###
| -6.1 |
2024-Nov-15 Fri
| 1.25
| ###
| 1.24
| ###
| 3,550,945
| 4,447,558
| ###
| ###
| ### |
2024-Nov-14 Thu
| 1.25
| 1.255
| 1.2325
| 1.24
| 5,707,256
| ###
| ###
| ###
| -5.9 |
|
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 2025-05-13 20:38:13 thru 2025-05-13 20:38:14 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|