Currently Sat 24-Apr-20 08:03:53 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(BPT) BEACH ENERGY LIMITED Daily Prices...
TOC Company Info for BPT Limits 
| Listing Code | BPT |
| Listing Name | BEACH ENERGY LIMITED |
| GICS Sector | Energy |
| ISIN Name | BEACH PETROLEUM |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000BPT9 |
Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for BPT .. Friday 19th April 2024
BPT is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for BPT Bottom 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.07 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-19 Fri | ### | ### | 1.59 | ### | 10,878,285 | ### | ### | ### | 0.0 |
| 2024-Apr-18 Thu | ### | ### | ### | ### | 3,706,021 | 0 | 69.8 | 69.8 | 0.0 |
| 2024-Apr-17 Wed | ### | ### | ### | ### | 78.4 | 78.4 | 0.0 | ||
| 2024-Apr-16 Tue | ### | ### | ### | ### | 84.6 | 84.6 | 0.0 | ||
| 2024-Apr-15 Mon | ### | ### | 1.625 | 1.625 | 37.8 | 37.8 | ### | ||
| 2024-Apr-12 Fri | ### | ### | 1.585 | ### | ### | ### | 0.0 | ||
| 2024-Apr-11 Thu | 1.57 | ### | ### | ### | 14,606,722 | 0 | 79.9 | 79.9 | 0.0 |
| 2024-Apr-10 Wed | ### | ### | 1.58 | 1.58 | 18.6 | 18.6 | 0.1 | ||
| 2024-Apr-09 Tue | ### | 1.6275 | 1.57 | ### | 22,777,788 | 36,415,988 | ### | ### | 0.0 |
| 2024-Apr-08 Mon | ### | ### | 1.48 | ### | 34,748,277 | 25,713,724 | ### | ### | 0.0 |
| 2024-Apr-05 Fri | 1.885 | 1.925 | 1.885 | ### | 6,888,422 | 13,122,443 | ### | ### | 0.0 |
| 2024-Apr-04 Thu | 1.88 | ### | 1.85 | ### | 80.9 | 80.9 | 0.0 | ||
| 2024-Apr-03 Wed | 1.875 | ### | 1.85 | 1.855 | 15,633,873 | ### | 33.3 | 33.3 | 0.1 |
| 2024-Apr-02 Tue | 1.875 | ### | 1.84 | 1.855 | 27.9 | 27.9 | 0.1 | ||
| 2024-Mar-28 Thu | ### | 1.8825 | 1.77 | ### | ### | ### | 0.0 | ||
| 2024-Mar-27 Wed | 1.785 | ### | ### | 1.77 | 6,133,125 | 0 | 24.3 | 24.3 | ### |
| 2024-Mar-26 Tue | 1.77 | 1.84 | 1.77 | 1.785 | 78.0 | 78.0 | 0.1 | ||
| 2024-Mar-25 Mon | ### | 1.7575 | 1.725 | ### | 68.9 | 68.9 | 0.0 | ||
| 2024-Mar-22 Fri | 1.75 | 1.76 | 1.71 | 1.72 | ### | ### | 0.1 | ||
| 2024-Mar-21 Thu | 1.74 | ### | ### | 1.755 | 3,633,124 | 0 | ### | ### | 0.1 |
| 2024-Mar-20 Wed | 1.73 | 1.75 | 1.72 | 1.745 | ### | ### | 0.1 | ||
| 2024-Mar-19 Tue | ### | 1.76 | 1.725 | 1.75 | 75.7 | 75.7 | 0.1 | ||
| 2024-Mar-18 Mon | 1.675 | 1.73 | ### | 1.72 | 11,031,876 | 9,542,572 | 88.1 | 88.1 | 0.1 |
| 2024-Mar-15 Fri | 1.655 | ### | 1.655 | 1.7 | 6,954,973 | 5,755,240 | ### | ### | ### |
| 2024-Mar-14 Thu | 1.7 | 1.71 | 1.645 | 1.655 | ### | ### | 0.1 | ||
| 2024-Mar-13 Wed | 1.7 | 1.7 | ### | ### | 2,686,720 | ### | 23.6 | 23.6 | 0.0 |
| 2024-Mar-12 Tue | 1.675 | ### | ### | ### | 2,205,044 | 0 | 67.5 | 67.5 | 0.0 |
| 2024-Mar-11 Mon | 1.7 | ### | 1.6725 | ### | 2,490,775 | ### | ### | ### | 0.0 |
| 2024-Mar-08 Fri | 1.7 | 1.74 | ### | 1.72 | ### | ### | 0.1 | ||
| 2024-Mar-07 Thu | ### | ### | 1.655 | ### | 3,901,554 | ### | 79.8 | 79.8 | 0.0 |
| 2024-Mar-06 Wed | 1.685 | 1.685 | 1.625 | ### | 6,385,340 | ### | ### | ### | 0.0 |
| 2024-Mar-05 Tue | ### | 1.685 | 1.655 | ### | 6,593,982 | 11,011,949 | 71.2 | 71.2 | 0.0 |
| 2024-Mar-04 Mon | ### | ### | 1.6425 | 1.685 | 79.4 | 79.4 | ### | ||
| 2024-Mar-01 Fri | ### | ### | ### | ### | 3,382,577 | 0 | 83.3 | 83.3 | 0.0 |
| 2024-Feb-29 Thu | ### | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2024-Feb-28 Wed | ### | ### | 1.5775 | 1.625 | 9,653,281 | 7,614,025 | 67.9 | 67.9 | ### |
| 2024-Feb-27 Tue | ### | 1.685 | ### | ### | 7,211,258 | 6,075,484 | ### | ### | 0.0 |
| 2024-Feb-26 Mon | 1.7 | 1.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-23 Fri | ### | 1.75 | 1.685 | ### | 5,239,589 | ### | ### | ### | 0.0 |
| 2024-Feb-22 Thu | 1.76 | 1.775 | 1.73 | ### | 15,212,153 | ### | ### | ### | 0.0 |
| 2024-Feb-21 Wed | 1.745 | 1.77 | 1.74 | 1.76 | 78.1 | 78.1 | 0.1 | ||
| 2024-Feb-20 Tue | 1.76 | 1.775 | 1.72 | 1.75 | 11,411,950 | 19,942,382 | ### | ### | 0.1 |
| 2024-Feb-19 Mon | 1.78 | ### | ### | 1.79 | 7,524,053 | 0 | ### | ### | 0.1 |
| 2024-Feb-16 Fri | 1.775 | 1.81 | 1.77 | 1.79 | 72.2 | 72.2 | 0.1 | ||
| 2024-Feb-15 Thu | 1.74 | ### | ### | 1.755 | 10,614,245 | 0 | 73.9 | 73.9 | 0.1 |
| 2024-Feb-14 Wed | 1.76 | 1.79 | 1.745 | 1.76 | 64.9 | 64.9 | 0.1 | ||
| 2024-Feb-13 Tue | 1.755 | 1.825 | 1.725 | 1.825 | ### | ### | ### | ||
| 2024-Feb-12 Mon | ### | 1.73 | ### | 1.71 | ### | ### | 0.1 | ||
| 2024-Feb-09 Fri | 1.675 | 1.685 | 1.655 | 1.655 | ### | ### | 0.1 | ||
| 2024-Feb-08 Thu | 1.675 | 1.675 | ### | 1.645 | 4,178,652 | 3,499,621 | 18.9 | 18.9 | 0.1 |
| 2024-Feb-07 Wed | ### | 1.685 | ### | 1.645 | 4,796,157 | ### | 23.1 | 23.1 | 0.1 |
| 2024-Feb-06 Tue | ### | ### | 1.625 | ### | 3,875,924 | 3,149,188 | 69.3 | 69.3 | 0.0 |
| 2024-Feb-05 Mon | ### | 1.655 | ### | 1.645 | 42.5 | 42.5 | 0.1 | ||
| 2024-Feb-02 Fri | ### | ### | ### | ### | 3,968,558 | 0 | 66.6 | 66.6 | 0.0 |
| 2024-Feb-01 Thu | 1.645 | ### | ### | ### | 4,617,871 | 0 | 82.8 | 82.8 | 0.0 |
| 2024-Jan-31 Wed | ### | ### | ### | ### | 84.7 | 84.7 | 0.0 | ||
| 2024-Jan-30 Tue | ### | ### | ### | ### | 3,359,841 | 0 | ### | ### | 0.0 |
| 2024-Jan-29 Mon | ### | 1.645 | ### | 1.625 | 7,407,822 | ### | 82.6 | 82.6 | ### |
| 2024-Jan-25 Thu | 1.55 | ### | ### | ### | 5,438,471 | 0 | 87.7 | 87.7 | 0.0 |
| 2024-Jan-24 Wed | ### | 1.5475 | 1.525 | ### | 68.7 | 68.7 | 0.0 | ||
| 2024-Jan-23 Tue | 1.56 | 1.57 | 1.525 | 1.53 | ### | ### | ### | ||
| 2024-Jan-22 Mon | 1.58 | 1.585 | 1.545 | 1.55 | 28.4 | 28.4 | ### | ||
| 2024-Jan-19 Fri | 1.55 | 1.575 | 1.55 | ### | 79.0 | 79.0 | 0.0 | ||
| 2024-Jan-18 Thu | 1.52 | 1.545 | 1.52 | ### | 3,638,153 | ### | 79.1 | 79.1 | 0.0 |
| 2024-Jan-17 Wed | 1.56 | ### | 1.5275 | 1.545 | 5,648,023 | 4,313,677 | 32.3 | 32.3 | ### |
| 2024-Jan-16 Tue | ### | ### | 1.5525 | 1.56 | 20.3 | 20.3 | ### | ||
| 2024-Jan-15 Mon | 1.56 | ### | 1.555 | ### | ### | ### | 0.0 | ||
| 2024-Jan-12 Fri | 1.52 | 1.5875 | 1.52 | 1.575 | 22,053,585 | 34,265,757 | 89.2 | 89.2 | 0.1 |
| 2024-Jan-11 Thu | 1.55 | 1.555 | 1.5075 | 1.53 | 4,759,322 | ### | 23.6 | 23.6 | ### |
| 2024-Jan-10 Wed | 1.59 | ### | 1.545 | 1.55 | ### | ### | ### | ||
| 2024-Jan-09 Tue | ### | ### | 1.585 | 1.59 | 4,725,272 | 3,744,778 | ### | ### | ### |
| 2024-Jan-08 Mon | ### | ### | 1.585 | ### | 3,275,342 | ### | ### | ### | 0.0 |
| 2024-Jan-05 Fri | ### | ### | ### | ### | 2,999,047 | 0 | 70.5 | 70.5 | 0.0 |
| 2024-Jan-04 Thu | ### | ### | ### | ### | 3,393,954 | 0 | 21.7 | 21.7 | 0.0 |
| 2024-Jan-03 Wed | ### | 1.6175 | ### | ### | 78.7 | 78.7 | 0.0 | ||
| 2024-Jan-02 Tue | ### | 1.625 | ### | 1.625 | 1,734,078 | ### | ### | ### | ### |
| 2023-Dec-29 Fri | ### | 1.6125 | 1.59 | ### | 2,543,373 | 4,072,576 | ### | ### | 0.0 |
| 2023-Dec-28 Thu | ### | ### | ### | ### | 62.7 | 62.7 | 0.0 | ||
| 2023-Dec-27 Wed | 1.625 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-22 Fri | ### | ### | 1.59 | ### | 3,750,625 | 2,981,746 | ### | ### | 0.0 |
| 2023-Dec-21 Thu | ### | ### | ### | ### | 7,068,482 | 0 | ### | ### | 0.0 |
| 2023-Dec-20 Wed | ### | 1.6475 | ### | 1.645 | ### | ### | 0.1 | ||
| 2023-Dec-19 Tue | 1.57 | ### | ### | ### | 6,047,728 | 0 | ### | ### | 0.0 |
| 2023-Dec-18 Mon | 1.555 | 1.5775 | 1.5375 | 1.555 | 3,074,871 | ### | 67.3 | 67.3 | ### |
| 2023-Dec-15 Fri | 1.51 | 1.57 | 1.51 | 1.56 | 11,378,454 | ### | 84.9 | 84.9 | ### |
| 2023-Dec-14 Thu | 1.485 | 1.5 | 1.4775 | ### | 6,978,389 | 10,389,076 | ### | ### | 0.0 |
| 2023-Dec-13 Wed | 1.485 | 1.5 | 1.47 | 1.475 | 6,727,156 | 9,989,826 | ### | ### | 0.1 |
| 2023-Dec-12 Tue | ### | ### | 1.485 | ### | 25.3 | 25.3 | 0.0 | ||
| 2023-Dec-11 Mon | 1.5 | 1.55 | 1.4975 | 1.545 | 7,902,073 | 12,040,783 | 90.0 | 90.0 | ### |
| 2023-Dec-08 Fri | 1.46 | ### | 1.46 | 1.49 | 4,097,847 | 2,991,428 | 81.2 | 81.2 | ### |
| 2023-Dec-07 Thu | 1.42 | ### | 1.42 | 1.46 | 9,520,649 | ### | 85.4 | 85.4 | 0.1 |
| 2023-Dec-06 Wed | 1.445 | 1.47 | 1.44 | ### | 6,031,524 | ### | 68.6 | 68.6 | 0.0 |
| 2023-Dec-05 Tue | 1.46 | 1.4625 | 1.44 | 1.445 | ### | ### | ### | ||
| 2023-Dec-04 Mon | ### | 1.5 | 1.455 | ### | 23.9 | 23.9 | 0.0 | ||
| 2023-Dec-01 Fri | 1.48 | 1.4875 | 1.47 | 1.485 | 69.6 | 69.6 | ### | ||
| 2023-Nov-30 Thu | ### | ### | 1.47 | 1.485 | 7,578,823 | ### | 26.3 | 26.3 | ### |
| 2023-Nov-29 Wed | ### | ### | 1.4775 | 1.485 | ### | ### | ### | ||
| 2023-Nov-28 Tue | 1.485 | 1.4975 | 1.4775 | 1.485 | 3,009,721 | 4,476,959 | 64.4 | 64.4 | ### |
| 2023-Nov-27 Mon | 1.49 | 1.51 | 1.485 | 1.49 | ### | ### | ### | ||
| 2023-Nov-24 Fri | 1.51 | 1.52 | ### | 1.5 | 29.5 | 29.5 | 0.1 | ||
| 2023-Nov-23 Thu | 1.53 | 1.54 | 1.51 | 1.51 | 2,461,844 | ### | 26.9 | 26.9 | 0.1 |
| 2023-Nov-22 Wed | 1.52 | 1.55 | ### | 1.54 | ### | ### | ### | ||
| 2023-Nov-21 Tue | 1.545 | 1.545 | 1.52 | 1.53 | ### | ### | ### | ||
| 2023-Nov-20 Mon | 1.545 | 1.545 | 1.525 | 1.525 | 30.8 | 30.8 | 0.1 | ||
| 2023-Nov-17 Fri | 1.5 | ### | 1.4925 | ### | 77.0 | 77.0 | 0.0 | ||
| 2023-Nov-16 Thu | 1.575 | 1.575 | 1.5125 | 1.52 | 4,046,254 | ### | 15.2 | 15.2 | 0.1 |
| 2023-Nov-15 Wed | ### | ### | 1.57 | 1.585 | ### | ### | ### | ||
| 2023-Nov-14 Tue | 1.55 | 1.59 | 1.53 | 1.585 | 81.9 | 81.9 | ### | ||
| 2023-Nov-13 Mon | 1.51 | 1.525 | 1.5 | 1.5 | ### | ### | 0.1 | ||
| 2023-Nov-10 Fri | 1.52 | 1.54 | 1.5025 | ### | ### | ### | 0.0 | ||
| 2023-Nov-09 Thu | 1.53 | ### | 1.51 | 1.525 | 4,583,978 | ### | 37.5 | 37.5 | 0.1 |
| 2023-Nov-08 Wed | 1.5 | 1.53 | 1.485 | 1.53 | ### | ### | ### | ||
| 2023-Nov-07 Tue | ### | 1.52 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-06 Mon | ### | 1.52 | ### | ### | 5,678,351 | 4,315,546 | ### | ### | 0.0 |
| 2023-Nov-03 Fri | 1.575 | 1.575 | 1.525 | 1.525 | 5,569,880 | ### | ### | ### | 0.1 |
| 2023-Nov-02 Thu | 1.56 | 1.57 | 1.54 | 1.545 | ### | ### | ### | ||
| 2023-Nov-01 Wed | 1.55 | 1.56 | ### | 1.55 | ### | ### | ### | ||
| 2023-Oct-31 Tue | 1.54 | 1.5625 | 1.5325 | 1.545 | 7,360,050 | 11,389,677 | 72.6 | 72.6 | ### |
| 2023-Oct-30 Mon | 1.545 | 1.555 | 1.53 | ### | 3,786,021 | ### | 33.0 | 33.0 | 0.0 |
| 2023-Oct-27 Fri | 1.54 | 1.57 | 1.525 | ### | 5,693,052 | ### | 78.1 | 78.1 | 0.0 |
| 2023-Oct-26 Thu | ### | 1.54 | ### | 1.54 | 9,972,382 | ### | 82.4 | 82.4 | ### |
| 2023-Oct-25 Wed | 1.475 | ### | 1.475 | 1.48 | 9,422,752 | 6,949,279 | 74.1 | 74.1 | 0.1 |
| 2023-Oct-24 Tue | ### | 1.5125 | 1.47 | ### | 8,817,558 | 13,149,183 | ### | ### | 0.0 |
| 2023-Oct-23 Mon | ### | 1.585 | 1.52 | 1.525 | 5,196,728 | 8,067,920 | ### | ### | 0.1 |
| 2023-Oct-20 Fri | 1.59 | ### | 1.58 | 1.59 | 5,141,974 | 4,062,159 | ### | ### | ### |
| 2023-Oct-19 Thu | 1.59 | ### | 1.57 | 1.585 | 35.8 | 35.8 | ### | ||
| 2023-Oct-18 Wed | 1.58 | ### | 1.57 | ### | ### | ### | 0.0 | ||
| 2023-Oct-17 Tue | 1.56 | 1.5925 | 1.55 | 1.57 | 5,793,887 | 9,103,644 | ### | ### | 0.1 |
| 2023-Oct-16 Mon | 1.56 | 1.58 | 1.55 | 1.555 | ### | ### | ### | ||
| 2023-Oct-13 Fri | ### | 1.54 | 1.51 | 1.53 | 8,849,922 | ### | 35.2 | 35.2 | ### |
| 2023-Oct-12 Thu | 1.55 | 1.56 | 1.53 | 1.54 | 6,830,684 | ### | ### | ### | ### |
| 2023-Oct-11 Wed | 1.575 | 1.575 | 1.54 | 1.545 | ### | ### | ### | ||
| 2023-Oct-10 Tue | ### | 1.585 | 1.53 | 1.56 | 77.9 | 77.9 | ### | ||
| 2023-Oct-09 Mon | 1.56 | 1.56 | 1.5225 | 1.55 | 34.5 | 34.5 | ### | ||
| 2023-Oct-06 Fri | ### | ### | 1.4875 | 1.5 | 35.6 | 35.6 | 0.1 | ||
| 2023-Oct-05 Thu | 1.49 | 1.52 | 1.475 | 1.52 | 9,239,748 | 13,836,522 | ### | ### | 0.1 |
| 2023-Oct-04 Wed | 1.525 | ### | 1.51 | ### | ### | ### | 0.0 | ||
| 2023-Oct-03 Tue | 1.59 | ### | 1.54 | 1.54 | ### | ### | ### | ||
| 2023-Oct-02 Mon | ### | ### | ### | ### | 2,469,948 | 0 | 69.3 | 69.3 | 0.0 |
| 2023-Sep-29 Fri | 1.645 | ### | ### | ### | 29.8 | 29.8 | 0.0 | ||
| 2023-Sep-28 Thu | ### | ### | 1.625 | ### | ### | ### | 0.0 | ||
| 2023-Sep-27 Wed | 1.585 | ### | 1.5775 | ### | 76.6 | 76.6 | 0.0 | ||
| 2023-Sep-26 Tue | ### | ### | 1.58 | 1.58 | 6,151,587 | 4,859,753 | 30.9 | 30.9 | 0.1 |
| 2023-Sep-25 Mon | ### | 1.625 | 1.59 | ### | 9,098,149 | 14,625,274 | ### | ### | 0.0 |
| 2023-Sep-22 Fri | ### | 1.625 | ### | 1.625 | 5,890,655 | 4,786,157 | ### | ### | ### |
| 2023-Sep-21 Thu | ### | 1.645 | ### | ### | 7,403,171 | ### | ### | ### | 0.0 |
| 2023-Sep-20 Wed | 1.645 | ### | 1.645 | ### | ### | ### | 0.0 | ||
| 2023-Sep-19 Tue | ### | ### | 1.655 | ### | 73.0 | 73.0 | 0.0 | ||
| 2023-Sep-18 Mon | 1.675 | ### | 1.655 | 1.655 | ### | ### | 0.1 | ||
| 2023-Sep-15 Fri | ### | 1.6875 | ### | ### | ### | ### | 0.0 |
Basic Bottom of Page