Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 26-Mar-12 02:59:10 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BPT) BEACH ENERGY LIMITED Daily Prices Page 19...

     Prev Section TOC    Company Info for BPT    Limits Next Section


Company Details for (BPT) BEACH ENERGY LIMITED

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 .. Wednesday 11th March 2026
Latest price with VOLUME for BPT .. Tuesday 10th March 2026

BPT is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BPT    Bottom Next Section


<< Previous 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 48 49 50 Next >>


End of day Prices (full format),

150 Days for (BPT) BEACH ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Apr-16 Thu 1.145 ### ### ### 15,970,082 0 ### ### 0.0
2015-Apr-15 Wed ### 1.145 ### ### 28.1 28.1 0.0
2015-Apr-14 Tue ### ### 1.085 ### 5,409,877 2,934,858 70.1 70.1 0.0
2015-Apr-13 Mon 1.125 ### ### ### 8,662,024 0 12.6 12.6 0.0
2015-Apr-10 Fri ### 1.145 ### 1.125 ### ### ###
2015-Apr-09 Thu ### ### ### ### 16,116,946 0 77.9 77.9 0.0
2015-Apr-08 Wed ### ### 1.085 1.145 ### ### ###
2015-Apr-07 Tue 1.055 ### 1.045 ### ### ### 0.0
2015-Apr-02 Thu ### ### 1.025 ### 3,043,522 ### ### ### 0.0
2015-Apr-01 Wed 1 ### ### ### 87.0 87.0 0.0
2015-Mar-31 Tue ### 1.025 ### ### 8,359,477 ### 72.2 72.2 0.0
2015-Mar-30 Mon ### ### ### ### ### ### 0.0
2015-Mar-27 Fri ### ### ### ### 16.5 16.5 0.0
2015-Mar-26 Thu ### ### 1.025 ### 9,343,254 ### ### ### 0.0
2015-Mar-25 Wed ### ### ### ### ### ### 0.0
2015-Mar-24 Tue ### ### ### ### 5,193,126 0 67.1 67.1 0.0
2015-Mar-23 Mon ### ### ### ### 7,631,654 0 ### ### 0.0
2015-Mar-20 Fri ### ### ### ### ### ### 0.0
2015-Mar-19 Thu 1 ### ### 1 68.3 68.3 ###
2015-Mar-18 Wed ### ### ### 0.975 ### ### ###
2015-Mar-17 Tue ### ### ### ### 3,111,927 0 ### ### 0.0
2015-Mar-16 Mon ### 1 ### ### 9,175,423 ### 82.2 82.2 0.0
2015-Mar-13 Fri ### ### ### ### 8,547,429 0 ### ### 0.0
2015-Mar-12 Thu ### ### 0.985 ### 64.4 64.4 0.0
2015-Mar-11 Wed ### ### ### ### 14,089,670 0 89.7 89.7 0.0
2015-Mar-10 Tue 1 ### 0.985 ### 3,719,179 ### 25.3 25.3 0.0
2015-Mar-09 Mon ### ### ### 1 ### ### ###
2015-Mar-06 Fri 1.055 1.055 ### 1.025 5,790,956 3,054,729 ### ### ###
2015-Mar-05 Thu ### ### ### ### ### ### 0.0
2015-Mar-04 Wed ### 1.055 ### ### 5,542,777 ### ### ### 0.0
2015-Mar-03 Tue 1.075 1.077 ### 1.045 ### ### 0.1
2015-Mar-02 Mon 1.055 ### 1.055 ### 5,925,141 ### 82.5 82.5 0.0
2015-Feb-27 Fri ### ### ### ### 64.3 64.3 0.0
2015-Feb-26 Thu ### ### ### 1.075 ### ### ###
2015-Feb-25 Wed ### ### ### ### 6,664,743 0 ### ### 0.0
2015-Feb-24 Tue ### ### ### ### 72.1 72.1 0.0
2015-Feb-23 Mon 1.125 ### ### ### ### ### 0.0
2015-Feb-20 Fri 1.145 1.145 1.125 ### 5,135,654 ### ### ### 0.0
2015-Feb-19 Thu ### 1.157 ### 1.155 74.9 74.9 0.1
2015-Feb-18 Wed ### ### ### ### 7,222,789 0 ### ### 0.0
2015-Feb-17 Tue ### ### ### ### 3,166,351 0 ### ### 0.0
2015-Feb-16 Mon ### 1.145 1.125 ### 4,435,572 5,034,374 68.8 68.8 0.0
2015-Feb-13 Fri ### ### ### ### 62.2 62.2 0.0
2015-Feb-12 Thu 1.085 ### ### ### 33.8 33.8 0.0
2015-Feb-11 Wed ### ### ### ### 7,082,821 0 ### ### 0.0
2015-Feb-10 Tue ### 1.175 ### ### ### ### 0.0
2015-Feb-09 Mon 1.155 1.155 ### ### 6,410,829 3,702,253 ### ### 0.0
2015-Feb-06 Fri 1.185 ### ### ### 17.9 17.9 0.0
2015-Feb-05 Thu ### 1.155 ### ### ### ### 0.0
2015-Feb-04 Wed 1.21 1.25 1.155 1.175 32,608,059 ### 12.1 12.1 ###
2015-Feb-03 Tue ### ### ### ### ### ### 0.0
2015-Feb-02 Mon 1 ### ### ### 78.0 78.0 0.0
2015-Jan-30 Fri ### ### ### ### 71.0 71.0 0.0
2015-Jan-29 Thu ### ### 0.882 ### 13.7 13.7 0.0
2015-Jan-28 Wed ### 0.975 ### ### 19.3 19.3 0.0
2015-Jan-27 Tue ### 0.985 0.922 ### 15.7 15.7 0.0
2015-Jan-23 Fri ### ### ### 0.955 26.4 26.4 0.1
2015-Jan-22 Thu 0.945 ### ### ### 23.0 23.0 0.0
2015-Jan-21 Wed ### ### 0.88 ### 66.8 66.8 0.0
2015-Jan-20 Tue ### ### 0.88 0.89 8,806,881 3,875,027 ### ### ###
2015-Jan-19 Mon ### ### ### 0.945 9,576,458 0 4.6 4.6 0.1
2015-Jan-16 Fri 0.985 ### 0.957 ### 18.1 18.1 0.0
2015-Jan-15 Thu 1.025 1.045 ### 1 11,349,458 ### 10.9 10.9 ###
2015-Jan-14 Wed ### ### ### ### 8,879,027 0 ### ### 0.0
2015-Jan-13 Tue ### ### 0.955 1 10,448,787 ### ### ### ###
2015-Jan-12 Mon 1.025 ### 1 ### 12,618,340 6,309,170 ### ### 0.0
2015-Jan-09 Fri ### 1.055 ### 1.055 6,111,223 3,223,670 90.8 90.8 0.1
2015-Jan-08 Thu ### ### ### 1 83.0 83.0 ###
2015-Jan-07 Wed ### ### ### 0.975 ### ### ###
2015-Jan-06 Tue ### ### ### 1.045 17.0 17.0 0.1
2015-Jan-05 Mon 1.045 ### 1.045 ### 7,083,170 3,700,956 93.0 93.0 0.0
2015-Jan-02 Fri ### 1.055 ### ### 2,607,487 1,375,449 ### ### 0.0
2014-Dec-31 Wed ### ### ### 1.045 79.2 79.2 0.1
2014-Dec-30 Tue ### 1.052 ### ### 3,597,955 1,892,524 ### ### 0.0
2014-Dec-29 Mon 1.025 ### ### 1.055 85.6 85.6 0.1
2014-Dec-24 Wed ### ### ### ### ### ### 0.0
2014-Dec-23 Tue 1.075 ### 1.025 ### 7,513,775 ### 16.7 16.7 0.0
2014-Dec-22 Mon ### ### ### ### 8,373,727 0 89.2 89.2 0.0
2014-Dec-19 Fri ### ### 0.945 ### ### ### 0.0
2014-Dec-18 Thu ### 0.985 ### ### 17.1 17.1 0.0
2014-Dec-17 Wed ### 0.945 0.89 0.925 ### ### ###
2014-Dec-16 Tue 0.89 ### 0.88 ### 87.6 87.6 0.0
2014-Dec-15 Mon 0.87 ### 0.86 0.89 88.7 88.7 ###
2014-Dec-12 Fri 0.885 ### 0.87 0.875 5,446,989 2,369,440 ### ### 0.1
2014-Dec-11 Thu 0.87 ### 0.855 0.885 84.7 84.7 ###
2014-Dec-10 Wed ### ### 0.885 ### 6,614,073 2,926,727 29.3 29.3 0.0
2014-Dec-09 Tue ### ### 0.885 ### 12,796,778 5,662,574 34.4 34.4 0.0
2014-Dec-08 Mon ### ### ### ### 4,511,773 0 ### ### 0.0
2014-Dec-05 Fri ### ### ### 0.925 ### ### ###
2014-Dec-04 Thu ### ### ### ### 13,586,951 0 ### ### 0.0
2014-Dec-03 Wed 0.975 ### 0.947 ### 14,019,873 ### 20.1 20.1 0.0
2014-Dec-02 Tue 1 1.042 0.985 ### 13,966,684 ### 26.8 26.8 0.0
2014-Dec-01 Mon ### ### 0.945 0.975 12,468,751 5,891,484 ### ### ###
2014-Nov-28 Fri ### 1.045 0.985 1.025 16,567,688 ### ### ### ###
2014-Nov-27 Thu 1.075 1.082 ### ### 8,686,845 4,699,583 ### ### 0.0
2014-Nov-26 Wed ### ### ### 1.085 10,782,127 0 ### ### 0.1
2014-Nov-25 Tue ### ### 1.025 ### 13,304,954 6,818,788 8.2 8.2 0.0
2014-Nov-24 Mon ### ### ### ### 8,047,249 0 ### ### 0.0
2014-Nov-21 Fri ### ### ### ### 96.1 96.1 0.0
2014-Nov-20 Thu ### 1.027 ### ### 12,157,281 ### ### ### 0.0
2014-Nov-19 Wed ### ### ### ### 6,043,154 0 15.1 15.1 0.0
2014-Nov-18 Tue 1.075 ### ### ### 15.6 15.6 0.0
2014-Nov-17 Mon 1.075 ### ### ### 4,781,872 0 ### ### 0.0
2014-Nov-14 Fri 1.085 ### ### ### 17.4 17.4 0.0
2014-Nov-13 Thu ### 1.125 1.085 ### 25.0 25.0 0.0
2014-Nov-12 Wed ### 1.145 ### ### 16.1 16.1 0.0
2014-Nov-11 Tue ### 1.175 ### ### 6,068,884 ### 17.9 17.9 0.0
2014-Nov-10 Mon ### ### ### ### 5,636,481 0 82.5 82.5 0.0
2014-Nov-07 Fri ### ### ### ### 9,306,740 0 27.6 27.6 0.0
2014-Nov-06 Thu ### 1.155 ### ### 79.9 79.9 0.0
2014-Nov-05 Wed ### ### ### ### ### ### 0.0
2014-Nov-04 Tue 1.155 ### ### ### 5,404,326 0 ### ### 0.0
2014-Nov-03 Mon 1.175 ### ### ### ### ### 0.0
2014-Oct-31 Fri 1.185 ### 1.142 ### 9,585,049 ### ### ### 0.0
2014-Oct-30 Thu ### 1.23 ### 1.185 8,202,283 ### ### ### 0.1
2014-Oct-29 Wed 1.245 1.27 1.21 ### 10,100,053 ### 13.4 13.4 0.0
2014-Oct-28 Tue 1.325 ### ### ### 27,865,942 0 4.6 4.6 0.0
2014-Oct-27 Mon ### ### ### 1.325 13,311,620 0 87.4 87.4 0.1
2014-Oct-24 Fri ### ### 1.287 ### 10,596,070 6,818,571 73.2 73.2 0.0
2014-Oct-23 Thu ### ### 1.275 1.28 4,682,970 ### 22.5 22.5 ###
2014-Oct-22 Wed ### ### ### ### ### ### 0.0
2014-Oct-21 Tue 1.275 ### 1.27 1.28 5,494,552 3,489,040 ### ### ###
2014-Oct-20 Mon ### ### 1.275 1.275 ### ### ###
2014-Oct-17 Fri 1.285 ### 1.28 1.29 76.5 76.5 0.1
2014-Oct-16 Thu 1.245 1.27 1.222 1.255 ### ### ###
2014-Oct-15 Wed 1.29 ### 1.24 1.255 13.7 13.7 ###
2014-Oct-14 Tue ### 1.325 1.28 ### ### ### 0.0
2014-Oct-13 Mon 1.275 1.325 1.275 ### ### ### 0.0
2014-Oct-10 Fri 1.355 1.357 1.285 1.29 ### ### 0.1
2014-Oct-09 Thu 1.4 1.41 1.385 ### 7,020,774 ### 22.6 22.6 0.0
2014-Oct-08 Wed 1.385 ### 1.375 1.4 ### ### ###
2014-Oct-07 Tue 1.41 1.442 1.375 1.43 15,032,585 ### 85.7 85.7 0.1
2014-Oct-06 Mon ### 1.41 ### ### 91.1 91.1 0.0
2014-Oct-03 Fri ### 1.385 ### ### ### ### 0.0
2014-Oct-02 Thu 1.41 1.42 ### ### 5,832,780 4,141,273 ### ### 0.0
2014-Oct-01 Wed 1.41 1.43 ### 1.43 5,127,124 ### 79.0 79.0 0.1
2014-Sep-30 Tue 1.4 1.425 ### 1.41 ### ### ###
2014-Sep-29 Mon 1.4 ### 1.382 1.4 ### ### ###
2014-Sep-26 Fri 1.425 1.43 ### ### ### ### 0.0
2014-Sep-25 Thu 1.48 1.48 1.447 1.455 ### ### ###
2014-Sep-24 Wed 1.455 1.475 1.44 1.475 6,907,870 10,068,220 86.5 86.5 0.1
2014-Sep-23 Tue 1.475 1.49 ### 1.475 4,925,428 3,669,443 67.8 67.8 0.1
2014-Sep-22 Mon ### ### 1.47 1.485 ### ### ###
2014-Sep-19 Fri 1.5 1.52 1.5 ### 3,031,125 ### 77.3 77.3 0.0
2014-Sep-18 Thu 1.475 1.51 1.475 ### 86.1 86.1 0.0
2014-Sep-17 Wed ### ### 1.477 1.49 3,706,243 ### 30.3 30.3 ###
2014-Sep-16 Tue 1.48 1.52 1.48 ### ### ### 0.0
2014-Sep-15 Mon ### 1.51 1.475 1.475 ### ### 0.1
2014-Sep-12 Fri 1.51 1.53 ### 1.52 5,473,689 4,187,372 77.7 77.7 0.1
2014-Sep-11 Thu 1.56 ### 1.52 1.525 4,912,074 3,733,176 16.1 16.1 0.1


<< Previous 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 48 49 50 Next >>
     Prev Section 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 2026-03-12 02:59:10 thru 2026-03-12 02:59:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000