Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 26-Mar-12 12:42:22 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 31...

     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
2008-Mar-03 Mon 1.41 1.43 ### ### 3,033,048 2,168,629 ### ### 0.0
2008-Feb-29 Fri 1.43 1.46 1.42 1.45 4,268,847 ### 75.8 75.8 ###
2008-Feb-28 Thu 1.445 1.45 ### 1.43 ### ### 0.1
2008-Feb-27 Wed ### 1.475 ### 1.45 2,560,451 ### ### ### ###
2008-Feb-26 Tue ### 1.46 1.4 1.46 6,063,922 ### ### ### 0.1
2008-Feb-25 Mon 1.375 ### ### ### ### ### 0.0
2008-Feb-22 Fri ### ### ### ### ### ### 0.0
2008-Feb-21 Thu 1.4 ### 1.4 ### 3,924,185 2,746,929 ### ### 0.0
2008-Feb-20 Wed 1.425 ### 1.375 1.4 30.0 30.0 ###
2008-Feb-19 Tue ### 1.41 1.375 1.4 34.3 34.3 ###
2008-Feb-18 Mon ### 1.4 ### ### ### ### 0.0
2008-Feb-15 Fri ### 1.41 ### 1.41 4,789,257 3,376,426 ### ### ###
2008-Feb-14 Thu ### ### ### ### 86.0 86.0 0.0
2008-Feb-13 Wed 1.355 1.355 ### ### 17.1 17.1 0.0
2008-Feb-12 Tue 1.355 ### ### ### 2,900,259 0 ### ### 0.0
2008-Feb-11 Mon ### ### ### ### 21.1 21.1 0.0
2008-Feb-08 Fri 1.4 ### ### ### 4,224,620 0 ### ### 0.0
2008-Feb-07 Thu 1.41 1.41 ### 1.4 5,194,629 ### 35.4 35.4 ###
2008-Feb-06 Wed 1.43 1.43 1.385 1.42 38.8 38.8 ###
2008-Feb-05 Tue 1.46 1.48 1.425 1.48 4,706,222 6,835,787 ### ### 0.1
2008-Feb-04 Mon 1.4 ### 1.4 1.45 88.3 88.3 ###
2008-Feb-01 Fri ### ### ### 1.41 3,352,526 0 ### ### ###
2008-Jan-31 Thu ### 1.385 ### 1.385 4,722,541 3,270,359 ### ### 0.1
2008-Jan-30 Wed ### ### 1.325 ### ### ### 0.0
2008-Jan-29 Tue 1.41 1.41 1.345 ### 24.2 24.2 0.0
2008-Jan-25 Fri ### 1.4 1.29 1.4 88.0 88.0 ###
2008-Jan-24 Thu ### ### 1.25 1.285 4,115,751 2,572,344 ### ### ###
2008-Jan-23 Wed ### 1.28 ### 1.27 8,197,459 5,246,373 ### ### ###
2008-Jan-22 Tue 1.29 1.29 ### ### 16,500,478 ### 26.2 26.2 0.0
2008-Jan-21 Mon ### ### ### 1.355 3,391,246 0 ### ### ###
2008-Jan-18 Fri 1.42 1.43 ### ### 6,775,789 4,844,689 ### ### 0.0
2008-Jan-17 Thu 1.475 1.51 ### 1.49 74.8 74.8 ###
2008-Jan-16 Wed 1.5 1.52 1.45 1.45 24.8 24.8 ###
2008-Jan-15 Tue 1.59 ### 1.55 1.555 25.4 25.4 ###
2008-Jan-14 Mon 1.55 1.585 ### 1.57 3,006,720 2,382,825 ### ### 0.1
2008-Jan-11 Fri ### ### 1.56 1.575 ### ### 0.1
2008-Jan-10 Thu ### ### ### ### ### ### 0.0
2008-Jan-09 Wed 1.59 ### 1.57 ### 3,820,276 ### ### ### 0.0
2008-Jan-08 Tue 1.57 ### 1.55 ### 87.2 87.2 0.0
2008-Jan-07 Mon 1.59 ### 1.58 ### 3,267,026 2,580,950 78.5 78.5 0.0
2008-Jan-04 Fri ### ### ### 1.645 7,367,751 0 ### ### 0.1
2008-Jan-03 Thu ### ### ### ### 10,065,748 0 92.7 92.7 0.0
2008-Jan-02 Wed 1.5 ### 1.485 ### 1,387,683 1,030,354 85.1 85.1 0.0
2007-Dec-31 Mon ### ### 1.48 1.5 552,323 ### 19.1 19.1 0.1
2007-Dec-28 Fri ### ### 1.475 ### 1,285,547 ### 69.9 69.9 0.0
2007-Dec-27 Thu 1.525 ### 1.49 1.49 12.0 12.0 ###
2007-Dec-24 Mon ### 1.52 1.49 ### 1,479,280 ### 68.7 68.7 0.0
2007-Dec-21 Fri 1.45 1.5 1.44 1.49 2,907,078 ### 82.7 82.7 ###
2007-Dec-20 Thu 1.45 1.46 ### 1.44 35.6 35.6 0.1
2007-Dec-19 Wed 1.41 1.44 1.41 1.43 5,440,472 7,752,672 76.7 76.7 0.1
2007-Dec-18 Tue 1.4 1.41 ### 1.4 ### ### ###
2007-Dec-17 Mon 1.47 1.485 ### 1.42 5,777,888 4,290,081 33.5 33.5 ###
2007-Dec-14 Fri 1.545 1.55 1.48 1.48 ### ### 0.1
2007-Dec-13 Thu 1.57 ### 1.54 1.55 27.3 27.3 ###
2007-Dec-12 Wed 1.49 1.56 1.485 1.555 91.2 91.2 ###
2007-Dec-11 Tue 1.51 1.52 1.5 1.51 68.4 68.4 0.1
2007-Dec-10 Mon ### 1.525 ### ### 76.9 76.9 0.0
2007-Dec-07 Fri ### 1.525 1.49 ### ### ### 0.0
2007-Dec-06 Thu 1.46 ### 1.455 ### ### ### 0.0
2007-Dec-05 Wed 1.445 ### 1.425 1.46 ### ### 0.1
2007-Dec-04 Tue 1.41 1.445 1.4 1.445 86.4 86.4 ###
2007-Dec-03 Mon 1.43 1.43 ### ### 16.2 16.2 0.0
2007-Nov-30 Fri 1.385 1.44 1.385 ### 87.3 87.3 0.0
2007-Nov-29 Thu ### ### ### ### ### ### 0.0
2007-Nov-28 Wed ### ### ### ### 5,378,849 0 38.9 38.9 0.0
2007-Nov-27 Tue ### ### ### ### 78.4 78.4 0.0
2007-Nov-26 Mon ### ### ### ### 81.8 81.8 0.0
2007-Nov-23 Fri 1.355 ### ### 1.325 17.4 17.4 0.1
2007-Nov-22 Thu ### ### ### 1.355 4,094,873 0 ### ### ###
2007-Nov-21 Wed ### ### 1.355 1.355 35.0 35.0 ###
2007-Nov-20 Tue 1.355 1.355 ### ### 3,182,271 2,155,988 27.5 27.5 0.0
2007-Nov-19 Mon ### ### ### ### 2,223,126 0 ### ### 0.0
2007-Nov-16 Fri ### ### ### ### 5,552,476 0 73.9 73.9 0.0
2007-Nov-15 Thu 1.4 1.4 ### 1.355 13.4 13.4 ###
2007-Nov-14 Wed ### 1.4 ### 1.4 84.7 84.7 ###
2007-Nov-13 Tue ### 1.375 ### 1.345 21.5 21.5 ###
2007-Nov-12 Mon ### 1.4 ### ### 36.1 36.1 0.0
2007-Nov-09 Fri 1.445 1.45 ### 1.42 ### ### ###
2007-Nov-08 Thu ### ### 1.425 ### ### ### 0.0
2007-Nov-07 Wed 1.5 1.5 1.475 1.485 26.7 26.7 ###
2007-Nov-06 Tue 1.475 1.51 1.475 1.475 2,582,153 ### 64.9 64.9 0.1
2007-Nov-05 Mon 1.51 1.52 1.475 1.475 3,598,929 ### 30.6 30.6 0.1
2007-Nov-02 Fri 1.5 1.52 1.485 1.5 3,406,552 5,118,344 61.3 61.3 0.1
2007-Nov-01 Thu 1.485 1.55 1.475 1.545 6,732,257 ### ### ### ###
2007-Oct-31 Wed 1.47 1.49 1.45 1.455 5,237,755 ### 22.2 22.2 ###
2007-Oct-30 Tue ### 1.5 ### 1.475 3,784,050 ### ### ### 0.1
2007-Oct-29 Mon ### ### ### 1.485 3,890,744 0 31.8 31.8 ###
2007-Oct-26 Fri 1.5 1.5 1.47 1.47 ### ### ###
2007-Oct-25 Thu 1.485 1.525 ### 1.48 38.9 38.9 0.1
2007-Oct-24 Wed 1.525 1.53 1.47 1.47 13.5 13.5 ###
2007-Oct-23 Tue 1.46 1.52 1.455 1.52 4,477,926 ### ### ### 0.1
2007-Oct-22 Mon 1.49 1.49 ### 1.45 ### ### ###
2007-Oct-19 Fri ### ### 1.54 1.54 2,793,826 2,151,246 9.8 9.8 ###
2007-Oct-18 Thu 1.56 ### 1.555 1.59 4,380,074 ### ### ### ###
2007-Oct-17 Wed 1.57 1.575 1.55 1.55 4,058,786 6,341,853 ### ### ###
2007-Oct-16 Tue 1.58 1.59 1.54 1.575 34.5 34.5 0.1
2007-Oct-15 Mon 1.5 1.57 1.5 1.57 ### ### 0.1
2007-Oct-12 Fri 1.48 ### 1.475 1.485 3,483,384 ### 69.2 69.2 ###
2007-Oct-11 Thu ### 1.49 1.455 1.475 5,546,149 ### 66.1 66.1 0.1
2007-Oct-10 Wed 1.485 ### ### ### 7,383,280 0 ### ### 0.0
2007-Oct-09 Tue 1.48 1.49 1.47 1.475 33.3 33.3 0.1
2007-Oct-08 Mon 1.485 1.52 1.485 1.49 ### ### ###
2007-Oct-05 Fri ### 1.48 1.46 ### 62.8 62.8 0.0
2007-Oct-04 Thu ### 1.475 1.44 1.445 ### ### ###
2007-Oct-03 Wed 1.46 1.48 1.44 1.48 80.4 80.4 0.1
2007-Oct-02 Tue 1.49 ### 1.445 1.46 ### ### 0.1
2007-Oct-01 Mon 1.5 ### 1.485 1.49 2,086,581 1,549,286 29.5 29.5 ###
2007-Sep-28 Fri 1.48 1.51 1.475 1.49 ### ### ###
2007-Sep-27 Thu 1.44 1.48 1.44 1.46 74.8 74.8 0.1
2007-Sep-26 Wed 1.41 1.44 ### ### 7,156,047 5,152,353 77.2 77.2 0.0
2007-Sep-25 Tue 1.385 1.43 1.375 1.41 78.9 78.9 ###
2007-Sep-24 Mon ### ### ### ### 28.8 28.8 0.0
2007-Sep-21 Fri ### 1.385 ### ### 3,857,856 ### 63.8 63.8 0.0
2007-Sep-20 Thu 1.385 ### ### ### ### ### 0.0
2007-Sep-19 Wed ### ### ### ### ### ### 0.0
2007-Sep-18 Tue ### ### ### ### 5,290,251 0 ### ### 0.0
2007-Sep-17 Mon ### ### ### 1.385 83.7 83.7 0.1
2007-Sep-14 Fri 1.375 ### 1.345 ### 12,690,748 8,534,528 14.8 14.8 0.0
2007-Sep-13 Thu ### ### 1.345 ### 18.7 18.7 0.0
2007-Sep-12 Wed ### 1.42 1.375 ### 75.5 75.5 0.0
2007-Sep-11 Tue ### 1.385 ### ### 4,646,482 3,217,688 ### ### 0.0
2007-Sep-10 Mon ### ### ### ### 8,370,771 0 14.6 14.6 0.0
2007-Sep-07 Fri 1.43 1.43 1.385 ### ### ### 0.0
2007-Sep-06 Thu ### 1.445 ### 1.43 ### ### 0.1
2007-Sep-05 Wed 1.41 1.44 ### 1.43 82.0 82.0 0.1
2007-Sep-04 Tue ### 1.42 ### ### 7,409,421 5,260,688 ### ### 0.0
2007-Sep-03 Mon ### ### 1.345 ### 6,282,989 ### 27.2 27.2 0.0
2007-Aug-31 Fri 1.285 1.385 1.285 ### 24,903,452 ### ### ### 0.0
2007-Aug-30 Thu 1.29 ### ### 1.28 20,255,746 0 ### ### ###
2007-Aug-29 Wed ### 1.285 ### 1.255 93.3 93.3 ###
2007-Aug-28 Tue ### ### 1.23 1.23 5,677,373 3,491,584 ### ### 0.1
2007-Aug-27 Mon 1.175 ### 1.175 ### 9,519,655 ### 95.0 95.0 0.0
2007-Aug-24 Fri 1.145 ### ### 1.145 70.0 70.0 ###
2007-Aug-23 Thu ### ### ### ### 8,311,422 0 60.1 60.1 0.0
2007-Aug-22 Wed ### ### ### ### 6,070,020 0 ### ### 0.0
2007-Aug-21 Tue ### 1.175 ### ### 4,796,444 ### 19.7 19.7 0.0
2007-Aug-20 Mon ### ### ### ### 4,846,644 0 59.6 59.6 0.0
2007-Aug-17 Fri ### 1.125 ### ### 9,563,152 5,379,273 70.9 70.9 0.0
2007-Aug-16 Thu ### ### ### ### ### ### 0.0
2007-Aug-15 Wed ### ### ### ### ### ### 0.0
2007-Aug-14 Tue ### 1.2 1.175 1.175 ### ### ###
2007-Aug-13 Mon 1.25 1.25 ### 1.185 7,964,827 ### 9.9 9.9 0.1
2007-Aug-10 Fri 1.21 ### 1.21 1.23 14,475,444 8,757,643 ### ### 0.1
2007-Aug-09 Thu 1.26 1.28 1.22 1.26 61.9 61.9 ###
2007-Aug-08 Wed ### 1.255 ### 1.25 5,725,373 3,592,671 89.4 89.4 ###
2007-Aug-07 Tue 1.22 1.22 ### ### ### ### 0.0
2007-Aug-06 Mon ### ### 1.155 1.2 5,700,028 ### ### ### 0.1
2007-Aug-03 Fri 1.25 1.27 1.21 1.22 7,032,673 ### 21.0 21.0 0.1
2007-Aug-02 Thu 1.28 ### ### 1.23 8,927,657 0 ### ### 0.1
2007-Aug-01 Wed ### ### 1.28 1.28 ### ### ###


<< 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 00:42:22 thru 2026-03-12 00:42:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000