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 -0.07 |
2024-Mar-18 Mon
| 1.675
| 1.73
| ###
| 1.72
| 11,031,876
| 18,754,189
| 2.7
| 88.1
| ### |
2024-Mar-15 Fri
| 1.655
| ###
| 1.655
| 1.7
| 6,954,973
| 11,719,129
| ###
| ###
| -24.3 |
2024-Mar-14 Thu
| 1.7
| 1.71
| 1.645
| 1.655
| ###
| ###
| -2.6
| ###
| -23.6 |
2024-Mar-13 Wed
| 1.7
| 1.7
| ###
| ###
| 2,686,720
| ###
| -1.2
| 23.6
| -24.0 |
2024-Mar-12 Tue
| 1.675
| ###
| ###
| ###
| 2,205,044
| ###
| ###
| 67.5
| -24.0 |
2024-Mar-11 Mon
| 1.7
| ###
| 1.6725
| ###
| 2,490,775
| ###
| -1.2
| ###
| -24.0 |
2024-Mar-08 Fri
| 1.7
| 1.74
| ###
| 1.72
| ###
| 11,584,370
| 1.2
| ###
| ### |
2024-Mar-07 Thu
| ###
| ###
| 1.655
| ###
| 3,901,554
| ###
| ###
| 79.8
| -24.2 |
2024-Mar-06 Wed
| 1.685
| 1.685
| 1.625
| ###
| 6,385,340
| ###
| -2.1
| ###
| ### |
2024-Mar-05 Tue
| ###
| 1.685
| 1.655
| ###
| 6,593,982
| 11,011,949
| ###
| 71.2
| -23.9 |
2024-Mar-04 Mon
| ###
| ###
| 1.6425
| 1.685
| ###
| ###
| ###
| 79.4
| ### |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
| 3,382,577
| ###
| 2.8
| 83.3
| -23.4 |
2024-Feb-29 Thu
| ###
| ###
| 1.59
| ###
| ###
| ###
| -0.9
| ###
| -22.9 |
2024-Feb-28 Wed
| ###
| ###
| 1.5775
| 1.625
| 9,653,281
| ###
| ###
| 67.9
| -23.2 |
2024-Feb-27 Tue
| ###
| 1.685
| ###
| ###
| 7,211,258
| 11,898,575
| ###
| ###
| -23.3 |
2024-Feb-26 Mon
| 1.7
| 1.7
| ###
| ###
| ###
| ###
| -2.9
| ###
| ### |
2024-Feb-23 Fri
| ###
| 1.75
| 1.685
| ###
| 5,239,589
| ###
| ###
| ###
| -24.1 |
2024-Feb-22 Thu
| 1.76
| 1.775
| 1.73
| ###
| 15,212,153
| ###
| -1.4
| ###
| -24.8 |
2024-Feb-21 Wed
| 1.745
| 1.77
| 1.74
| 1.76
| ###
| 9,774,677
| ###
| 78.1
| -25.1 |
2024-Feb-20 Tue
| 1.76
| 1.775
| 1.72
| 1.75
| 11,411,950
| 19,942,382
| ###
| ###
| -25.0 |
2024-Feb-19 Mon
| 1.78
| ###
| ###
| 1.79
| 7,524,053
| ###
| ###
| ###
| ### |
2024-Feb-16 Fri
| 1.775
| 1.81
| 1.77
| 1.79
| ###
| 12,698,379
| 0.8
| 72.2
| ### |
2024-Feb-15 Thu
| 1.74
| ###
| ###
| 1.755
| 10,614,245
| 18,574,928
| ###
| 73.9
| ### |
2024-Feb-14 Wed
| 1.76
| 1.79
| 1.745
| 1.76
| ###
| ###
| ###
| 64.9
| -25.1 |
2024-Feb-13 Tue
| 1.755
| 1.825
| 1.725
| 1.825
| ###
| ###
| 4.0
| ###
| ### |
2024-Feb-12 Mon
| ###
| 1.73
| ###
| 1.71
| ###
| ###
| 5.6
| ###
| -24.4 |
2024-Feb-09 Fri
| 1.675
| 1.685
| 1.655
| 1.655
| ###
| 11,741,776
| ###
| ###
| -23.6 |
2024-Feb-08 Thu
| 1.675
| 1.675
| ###
| 1.645
| 4,178,652
| ###
| ###
| 18.9
| -23.5 |
2024-Feb-07 Wed
| ###
| 1.685
| ###
| 1.645
| 4,796,157
| ###
| ###
| 23.1
| -23.5 |
2024-Feb-06 Tue
| ###
| ###
| 1.625
| ###
| 3,875,924
| 6,346,825
| ###
| 69.3
| -23.4 |
2024-Feb-05 Mon
| ###
| 1.655
| ###
| 1.645
| ###
| 7,391,375
| ###
| 42.5
| -23.5 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
| 3,968,558
| ###
| ###
| 66.6
| -24.0 |
2024-Feb-01 Thu
| 1.645
| ###
| ###
| ###
| 4,617,871
| 7,619,487
| 1.5
| 82.8
| -23.9 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 84.7
| -23.7 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
| 3,359,841
| 5,459,741
| ###
| ###
| -23.1 |
2024-Jan-29 Mon
| ###
| 1.645
| ###
| 1.625
| 7,407,822
| ###
| ###
| 82.6
| -23.2 |
2024-Jan-25 Thu
| 1.55
| ###
| ###
| ###
| 5,438,471
| ###
| ###
| 87.7
| -22.8 |
2024-Jan-24 Wed
| ###
| 1.5475
| 1.525
| ###
| ###
| 5,228,789
| ###
| 68.7
| -21.9 |
2024-Jan-23 Tue
| 1.56
| 1.57
| 1.525
| 1.53
| ###
| 7,330,829
| -1.9
| ###
| -21.9 |
2024-Jan-22 Mon
| 1.58
| 1.585
| 1.545
| 1.55
| ###
| ###
| ###
| 28.4
| -22.1 |
2024-Jan-19 Fri
| 1.55
| 1.575
| 1.55
| ###
| ###
| ###
| ###
| 79.0
| -22.4 |
2024-Jan-18 Thu
| 1.52
| 1.545
| 1.52
| ###
| 3,638,153
| ###
| 1.0
| 79.1
| -21.9 |
2024-Jan-17 Wed
| 1.56
| ###
| 1.5275
| 1.545
| 5,648,023
| 8,733,255
| ###
| 32.3
| ### |
2024-Jan-16 Tue
| ###
| ###
| 1.5525
| 1.56
| ###
| ###
| ###
| 20.3
| -22.3 |
2024-Jan-15 Mon
| 1.56
| ###
| 1.555
| ###
| ###
| 9,396,385
| 2.9
| ###
| -22.9 |
2024-Jan-12 Fri
| 1.52
| 1.5875
| 1.52
| 1.575
| 22,053,585
| 34,265,757
| ###
| 89.2
| -22.5 |
2024-Jan-11 Thu
| 1.55
| 1.555
| 1.5075
| 1.53
| 4,759,322
| ###
| ###
| 23.6
| -21.9 |
2024-Jan-10 Wed
| 1.59
| ###
| 1.545
| 1.55
| ###
| 9,872,886
| ###
| ###
| -22.1 |
2024-Jan-09 Tue
| ###
| ###
| 1.585
| 1.59
| 4,725,272
| 7,548,622
| -0.6
| ###
| -22.7 |
2024-Jan-08 Mon
| ###
| ###
| 1.585
| ###
| 3,275,342
| 5,232,358
| -0.6
| ###
| -22.8 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 2,999,047
| ###
| ###
| 70.5
| -22.9 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
| 3,393,954
| ###
| -1.2
| 21.7
| -23.1 |
2024-Jan-03 Wed
| ###
| 1.6175
| ###
| ###
| ###
| 4,290,921
| ###
| 78.7
| -22.9 |
2024-Jan-02 Tue
| ###
| 1.625
| ###
| 1.625
| 1,734,078
| ###
| 1.9
| ###
| -23.2 |
2023-Dec-29 Fri
| ###
| 1.6125
| 1.59
| ###
| 2,543,373
| 4,072,576
| -0.6
| ###
| -22.9 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
| ###
| 3,207,580
| ###
| 62.7
| -23.1 |
2023-Dec-27 Wed
| 1.625
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -23.1 |
2023-Dec-22 Fri
| ###
| ###
| 1.59
| ###
| 3,750,625
| 6,010,376
| ###
| ###
| -22.9 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| 7,068,482
| 11,450,940
| ###
| ###
| -22.9 |
2023-Dec-20 Wed
| ###
| 1.6475
| ###
| 1.645
| ###
| ###
| 0.9
| ###
| -23.5 |
2023-Dec-19 Tue
| 1.57
| ###
| ###
| ###
| 6,047,728
| ###
| 2.2
| ###
| -22.9 |
2023-Dec-18 Mon
| 1.555
| 1.5775
| 1.5375
| 1.555
| 3,074,871
| ###
| ###
| 67.3
| -22.2 |
2023-Dec-15 Fri
| 1.51
| 1.57
| 1.51
| 1.56
| 11,378,454
| ###
| ###
| 84.9
| -22.3 |
2023-Dec-14 Thu
| 1.485
| 1.5
| 1.4775
| ###
| 6,978,389
| 10,389,076
| 0.7
| ###
| -21.4 |
2023-Dec-13 Wed
| 1.485
| 1.5
| 1.47
| 1.475
| 6,727,156
| 9,989,826
| -0.7
| ###
| ### |
2023-Dec-12 Tue
| ###
| ###
| 1.485
| ###
| ###
| 13,361,586
| -2.0
| 25.3
| -21.5 |
2023-Dec-11 Mon
| 1.5
| 1.55
| 1.4975
| 1.545
| 7,902,073
| 12,040,783
| ###
| 90.0
| ### |
2023-Dec-08 Fri
| 1.46
| ###
| 1.46
| 1.49
| 4,097,847
| ###
| 2.1
| 81.2
| -21.3 |
2023-Dec-07 Thu
| 1.42
| ###
| 1.42
| 1.46
| 9,520,649
| ###
| ###
| 85.4
| -20.9 |
2023-Dec-06 Wed
| 1.445
| 1.47
| 1.44
| ###
| 6,031,524
| ###
| 1.4
| 68.6
| -20.9 |
2023-Dec-05 Tue
| 1.46
| 1.4625
| 1.44
| 1.445
| ###
| ###
| -1.0
| ###
| -20.6 |
2023-Dec-04 Mon
| ###
| 1.5
| 1.455
| ###
| ###
| ###
| ###
| 23.9
| -20.9 |
2023-Dec-01 Fri
| 1.48
| 1.4875
| 1.47
| 1.485
| ###
| ###
| ###
| 69.6
| -21.2 |
2023-Nov-30 Thu
| ###
| ###
| 1.47
| 1.485
| 7,578,823
| ###
| ###
| 26.3
| -21.2 |
2023-Nov-29 Wed
| ###
| ###
| 1.4775
| 1.485
| ###
| ###
| ###
| ###
| -21.2 |
2023-Nov-28 Tue
| 1.485
| 1.4975
| 1.4775
| 1.485
| 3,009,721
| 4,476,959
| ###
| 64.4
| -21.2 |
2023-Nov-27 Mon
| 1.49
| 1.51
| 1.485
| 1.49
| ###
| ###
| ###
| ###
| -21.3 |
2023-Nov-24 Fri
| 1.51
| 1.52
| ###
| 1.5
| ###
| 7,654,427
| ###
| 29.5
| -21.4 |
2023-Nov-23 Thu
| 1.53
| 1.54
| 1.51
| 1.51
| 2,461,844
| ###
| ###
| 26.9
| ### |
2023-Nov-22 Wed
| 1.52
| 1.55
| ###
| 1.54
| ###
| 4,336,046
| ###
| ###
| -22.0 |
2023-Nov-21 Tue
| 1.545
| 1.545
| 1.52
| 1.53
| ###
| ###
| -1.0
| ###
| -21.9 |
2023-Nov-20 Mon
| 1.545
| 1.545
| 1.525
| 1.525
| ###
| ###
| ###
| 30.8
| -21.8 |
2023-Nov-17 Fri
| 1.5
| ###
| 1.4925
| ###
| ###
| ###
| ###
| 77.0
| -21.6 |
2023-Nov-16 Thu
| 1.575
| 1.575
| 1.5125
| 1.52
| 4,046,254
| ###
| ###
| 15.2
| -21.7 |
2023-Nov-15 Wed
| ###
| ###
| 1.57
| 1.585
| ###
| ###
| ###
| ###
| -22.6 |
2023-Nov-14 Tue
| 1.55
| 1.59
| 1.53
| 1.585
| ###
| 10,820,774
| 2.3
| 81.9
| -22.6 |
2023-Nov-13 Mon
| 1.51
| 1.525
| 1.5
| 1.5
| ###
| 4,280,426
| ###
| ###
| -21.4 |
2023-Nov-10 Fri
| 1.52
| 1.54
| 1.5025
| ###
| ###
| 11,983,546
| -1.0
| ###
| -21.5 |
2023-Nov-09 Thu
| 1.53
| ###
| 1.51
| 1.525
| 4,583,978
| ###
| -0.3
| 37.5
| -21.8 |
2023-Nov-08 Wed
| 1.5
| 1.53
| 1.485
| 1.53
| ###
| ###
| ###
| ###
| -21.9 |
2023-Nov-07 Tue
| ###
| 1.52
| ###
| ###
| ###
| 4,572,744
| ###
| ###
| -21.5 |
2023-Nov-06 Mon
| ###
| 1.52
| ###
| ###
| 5,678,351
| ###
| ###
| ###
| -21.6 |
2023-Nov-03 Fri
| 1.575
| 1.575
| 1.525
| 1.525
| 5,569,880
| ###
| -3.2
| ###
| -21.8 |
2023-Nov-02 Thu
| 1.56
| 1.57
| 1.54
| 1.545
| ###
| ###
| ###
| ###
| ### |
2023-Nov-01 Wed
| 1.55
| 1.56
| ###
| 1.55
| ###
| 4,869,778
| ###
| ###
| -22.1 |
2023-Oct-31 Tue
| 1.54
| 1.5625
| 1.5325
| 1.545
| 7,360,050
| 11,389,677
| 0.3
| 72.6
| ### |
2023-Oct-30 Mon
| 1.545
| 1.555
| 1.53
| ###
| 3,786,021
| ###
| -0.6
| 33.0
| -21.9 |
2023-Oct-27 Fri
| 1.54
| 1.57
| 1.525
| ###
| 5,693,052
| ###
| 1.6
| 78.1
| -22.4 |
2023-Oct-26 Thu
| ###
| 1.54
| ###
| 1.54
| 9,972,382
| 15,133,089
| 1.7
| 82.4
| -22.0 |
2023-Oct-25 Wed
| 1.475
| ###
| 1.475
| 1.48
| 9,422,752
| ###
| ###
| 74.1
| -21.1 |
2023-Oct-24 Tue
| ###
| 1.5125
| 1.47
| ###
| 8,817,558
| 13,149,183
| ###
| ###
| -21.4 |
2023-Oct-23 Mon
| ###
| 1.585
| 1.52
| 1.525
| 5,196,728
| 8,067,920
| -2.6
| ###
| -21.8 |
2023-Oct-20 Fri
| 1.59
| ###
| 1.58
| 1.59
| 5,141,974
| 8,201,448
| ###
| ###
| -22.7 |
2023-Oct-19 Thu
| 1.59
| ###
| 1.57
| 1.585
| ###
| 9,646,471
| ###
| 35.8
| -22.6 |
2023-Oct-18 Wed
| 1.58
| ###
| 1.57
| ###
| ###
| 7,371,756
| 0.9
| ###
| -22.8 |
2023-Oct-17 Tue
| 1.56
| 1.5925
| 1.55
| 1.57
| 5,793,887
| 9,103,644
| 0.6
| ###
| -22.4 |
2023-Oct-16 Mon
| 1.56
| 1.58
| 1.55
| 1.555
| ###
| 17,012,787
| -0.3
| ###
| -22.2 |
2023-Oct-13 Fri
| ###
| 1.54
| 1.51
| 1.53
| 8,849,922
| ###
| -0.3
| 35.2
| -21.9 |
2023-Oct-12 Thu
| 1.55
| 1.56
| 1.53
| 1.54
| 6,830,684
| ###
| -0.6
| ###
| -22.0 |
2023-Oct-11 Wed
| 1.575
| 1.575
| 1.54
| 1.545
| ###
| 8,860,173
| ###
| ###
| ### |
2023-Oct-10 Tue
| ###
| 1.585
| 1.53
| 1.56
| ###
| ###
| 1.6
| 77.9
| -22.3 |
2023-Oct-09 Mon
| 1.56
| 1.56
| 1.5225
| 1.55
| ###
| ###
| -0.6
| 34.5
| -22.1 |
2023-Oct-06 Fri
| ###
| ###
| 1.4875
| 1.5
| ###
| ###
| ###
| 35.6
| -21.4 |
2023-Oct-05 Thu
| 1.49
| 1.52
| 1.475
| 1.52
| 9,239,748
| 13,836,522
| ###
| ###
| -21.7 |
2023-Oct-04 Wed
| 1.525
| ###
| 1.51
| ###
| ###
| 8,828,426
| -0.7
| ###
| -21.6 |
2023-Oct-03 Tue
| 1.59
| ###
| 1.54
| 1.54
| ###
| 13,086,248
| -3.1
| ###
| -22.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 2,469,948
| ###
| ###
| 69.3
| -23.3 |
2023-Sep-29 Fri
| 1.645
| ###
| ###
| ###
| ###
| ###
| ###
| 29.8
| -23.4 |
2023-Sep-28 Thu
| ###
| ###
| 1.625
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Sep-27 Wed
| 1.585
| ###
| 1.5775
| ###
| ###
| 6,943,626
| 0.9
| 76.6
| -22.9 |
|