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 Mon 24-May-06 06:56:24 PM AEST

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 4...

     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 .. Friday 3rd May 2024
Latest price with VOLUME for BPT .. Friday 3rd May 2024

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 Next >>


End of day Prices (full format),

150 Days for (BPT) BEACH ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.07
2022-Jul-21 Thu 1.84 1.885 1.7825 ### 11,999,521 22,004,121 ### ### 0.0
2022-Jul-20 Wed 1.8 1.825 ### 1.825 71.3 71.3 ###
2022-Jul-19 Tue 1.74 1.8 1.74 1.775 8,393,381 14,856,284 ### ### ###
2022-Jul-18 Mon 1.675 ### ### ### 5,453,122 0 ### ### 0.0
2022-Jul-15 Fri 1.645 ### 1.625 ### 76.1 76.1 0.0
2022-Jul-14 Thu ### ### ### ### 5,702,928 0 ### ### 0.0
2022-Jul-13 Wed ### ### ### ### 7,245,774 0 ### ### 0.0
2022-Jul-12 Tue 1.72 1.72 1.685 ### 4,746,128 8,080,282 36.1 36.1 0.0
2022-Jul-11 Mon ### 1.72 ### 1.7 4,093,385 ### 84.7 84.7 ###
2022-Jul-08 Fri ### ### ### 1.71 6,704,850 0 ### ### 0.1
2022-Jul-07 Thu ### 1.645 1.6125 ### 73.3 73.3 0.0
2022-Jul-06 Wed 1.625 ### ### ### ### ### 0.0
2022-Jul-05 Tue 1.775 1.8 1.745 1.75 4,510,745 ### 20.6 20.6 0.1
2022-Jul-04 Mon 1.74 1.755 ### 1.74 66.3 66.3 0.1
2022-Jul-01 Fri 1.755 1.755 1.7 ### 6,655,850 11,497,980 13.2 13.2 0.0
2022-Jun-30 Thu ### 1.755 ### 1.725 10,116,854 ### ### ### ###
2022-Jun-29 Wed ### 1.845 1.79 1.79 9,221,459 ### 41.1 41.1 0.1
2022-Jun-28 Tue ### 1.775 ### ### ### ### 0.0
2022-Jun-27 Mon ### ### ### ### ### ### 0.0
2022-Jun-24 Fri ### ### 1.575 1.585 6,284,280 4,948,870 20.7 20.7 ###
2022-Jun-23 Thu ### 1.645 ### 1.625 6,102,242 ### ### ### ###
2022-Jun-22 Wed 1.685 ### ### ### 11,471,923 0 ### ### 0.0
2022-Jun-21 Tue 1.58 1.625 ### ### 10,504,886 ### ### ### 0.0
2022-Jun-20 Mon ### 1.625 1.5325 1.55 18,123,770 ### 28.9 28.9 ###
2022-Jun-17 Fri ### ### ### ### 85.3 85.3 0.0
2022-Jun-16 Thu ### ### ### 1.71 ### ### 0.1
2022-Jun-15 Wed ### 1.75 ### ### ### ### 0.0
2022-Jun-14 Tue ### ### 1.74 1.76 ### ### 0.1
2022-Jun-10 Fri ### 1.885 1.845 ### ### ### 0.0
2022-Jun-09 Thu 1.88 ### 1.87 1.885 8,483,784 ### 82.0 82.0 0.1
2022-Jun-08 Wed 1.855 1.89 1.845 1.87 78.1 78.1 ###
2022-Jun-07 Tue 1.85 1.85 ### 1.84 9,357,227 ### ### ### ###
2022-Jun-06 Mon 1.83 ### 1.83 1.845 ### ### ###
2022-Jun-03 Fri 1.785 1.8375 1.78 1.82 ### ### ###
2022-Jun-02 Thu 1.745 1.79 ### 1.775 ### ### ###
2022-Jun-01 Wed 1.71 1.75 ### 1.745 89.8 89.8 0.1
2022-May-31 Tue ### 1.725 1.645 1.725 91.6 91.6 ###
2022-May-30 Mon 1.645 ### ### ### 7,322,555 0 32.6 32.6 0.0
2022-May-27 Fri ### ### ### ### 9,425,352 0 ### ### 0.0
2022-May-26 Thu 1.59 ### 1.57 1.58 40.6 40.6 0.1
2022-May-25 Wed ### ### 1.5775 1.585 10,732,654 8,465,380 ### ### ###
2022-May-24 Tue ### 1.655 ### ### 9,201,677 7,614,387 ### ### 0.0
2022-May-23 Mon ### ### ### ### 4,434,848 0 ### ### 0.0
2022-May-20 Fri ### ### ### ### 8,340,321 0 ### ### 0.0
2022-May-19 Thu ### ### 1.57 1.655 11,332,422 8,895,951 ### ### 0.1
2022-May-18 Wed 1.73 1.74 ### 1.7 8,866,081 ### ### ### ###
2022-May-17 Tue ### 1.745 ### ### ### ### 0.0
2022-May-16 Mon ### 1.675 ### ### ### ### 0.0
2022-May-13 Fri 1.625 ### ### ### 56.6 56.6 0.0
2022-May-12 Thu ### 1.675 ### 1.625 15,494,872 12,976,955 48.6 48.6 ###
2022-May-11 Wed ### ### 1.6075 1.645 ### ### 0.1
2022-May-10 Tue ### 1.675 1.645 1.675 89.2 89.2 ###
2022-May-09 Mon ### 1.675 1.645 1.675 89.2 89.2 ###
2022-May-06 Fri 1.685 1.685 ### ### 14,275,149 ### ### ### 0.0
2022-May-05 Thu 1.675 ### ### ### 11,118,673 0 ### ### 0.0
2022-May-04 Wed ### 1.6625 ### ### 87.2 87.2 0.0
2022-May-03 Tue ### 1.6575 1.625 1.625 5,504,971 ### 43.8 43.8 ###
2022-May-02 Mon ### ### ### 1.645 91.5 91.5 0.1
2022-Apr-29 Fri ### 1.625 1.575 1.625 10,787,874 ### 71.7 71.7 ###
2022-Apr-28 Thu ### ### 1.57 1.585 36.7 36.7 ###
2022-Apr-27 Wed 1.56 ### 1.555 ### 19,793,351 ### ### ### 0.0
2022-Apr-26 Tue ### ### 1.56 1.59 8,004,878 ### 49.3 49.3 ###
2022-Apr-22 Fri 1.655 ### 1.645 1.655 69.2 69.2 0.1
2022-Apr-21 Thu 1.675 ### ### ### ### ### 0.0
2022-Apr-20 Wed 1.645 ### ### ### 79.3 79.3 0.0
2022-Apr-19 Tue ### 1.6675 ### ### 8,303,043 ### ### ### 0.0
2022-Apr-14 Thu ### ### ### ### 63.5 63.5 0.0
2022-Apr-13 Wed ### ### 1.58 1.58 24.0 24.0 0.1
2022-Apr-12 Tue 1.55 1.575 1.545 ### ### ### 0.0
2022-Apr-11 Mon ### 1.59 1.5575 1.56 48.5 48.5 ###
2022-Apr-08 Fri 1.57 1.575 1.54 1.55 ### ### ###
2022-Apr-07 Thu ### 1.58 1.55 1.55 5,021,450 ### ### ### ###
2022-Apr-06 Wed 1.575 ### 1.56 1.59 ### ### ###
2022-Apr-05 Tue 1.58 ### 1.58 1.59 ### ### ###
2022-Apr-04 Mon ### 1.58 1.545 ### 62.2 62.2 0.0
2022-Apr-01 Fri 1.555 1.575 1.54 1.56 6,073,782 ### ### ### ###
2022-Mar-31 Thu ### ### 1.555 1.555 13,205,941 ### 13.5 13.5 ###
2022-Mar-30 Wed ### ### 1.57 1.59 9,880,584 7,756,258 29.3 29.3 ###
2022-Mar-29 Tue 1.585 ### 1.57 ### 7,221,926 ### ### ### 0.0
2022-Mar-28 Mon ### 1.655 ### ### ### ### 0.0
2022-Mar-25 Fri ### ### 1.57 ### 6,623,286 5,199,279 ### ### 0.0
2022-Mar-24 Thu 1.625 ### ### ### 30.1 30.1 0.0
2022-Mar-23 Wed ### ### ### ### 8,774,043 0 23.2 23.2 0.0
2022-Mar-22 Tue 1.625 1.6675 1.625 1.625 11,620,072 19,129,543 66.8 66.8 ###
2022-Mar-21 Mon 1.57 1.59 ### 1.575 9,553,954 ### 75.7 75.7 0.1
2022-Mar-18 Fri ### ### 1.555 1.57 16,866,570 13,113,758 23.0 23.0 0.1
2022-Mar-17 Thu 1.54 ### 1.52 1.545 10,019,782 ### 68.1 68.1 ###
2022-Mar-16 Wed 1.52 1.545 1.49 ### 8,724,920 ### 73.4 73.4 0.0
2022-Mar-15 Tue 1.56 1.56 1.5125 1.525 15,346,049 ### 28.3 28.3 0.1
2022-Mar-14 Mon ### 1.645 ### ### ### ### 0.0
2022-Mar-11 Fri 1.575 ### 1.575 ### 15,091,343 ### ### ### 0.0
2022-Mar-10 Thu 1.58 ### 1.525 ### 67.4 67.4 0.0
2022-Mar-09 Wed 1.75 1.755 ### ### 10.8 10.8 0.0
2022-Mar-08 Tue 1.76 ### 1.7 1.7 19,868,386 16,888,128 21.3 21.3 ###
2022-Mar-07 Mon 1.7 1.77 1.7 1.77 ### ### ###
2022-Mar-04 Fri ### ### 1.625 ### 11,663,357 9,476,477 77.9 77.9 0.0
2022-Mar-03 Thu ### ### ### ### 20,315,581 0 83.3 83.3 0.0
2022-Mar-02 Wed ### 1.6125 ### ### 18,218,942 14,689,021 ### ### 0.0
2022-Mar-01 Tue 1.545 ### ### 1.54 14,044,673 0 29.5 29.5 ###
2022-Feb-28 Mon ### 1.54 1.5 1.525 78.7 78.7 0.1
2022-Feb-25 Fri ### 1.525 ### ### 11,100,882 8,464,422 62.7 62.7 0.0
2022-Feb-24 Thu 1.51 1.5675 1.485 1.55 ### ### ###
2022-Feb-23 Wed 1.52 1.53 ### 1.51 8,521,170 ### 22.8 22.8 0.1
2022-Feb-22 Tue 1.51 1.5375 1.5 1.53 89.9 89.9 ###
2022-Feb-21 Mon 1.49 1.51 ### 1.48 ### ### 0.1
2022-Feb-18 Fri 1.48 1.51 1.48 1.49 67.7 67.7 ###
2022-Feb-17 Thu 1.47 ### 1.46 1.48 77.4 77.4 0.1
2022-Feb-16 Wed 1.46 1.4825 1.44 1.455 ### ### ###
2022-Feb-15 Tue 1.59 ### 1.45 1.455 5.1 5.1 ###
2022-Feb-14 Mon 1.52 1.645 1.51 1.625 32,094,070 ### 97.8 97.8 ###
2022-Feb-11 Fri 1.51 1.52 1.48 1.485 7,413,858 11,120,787 31.2 31.2 ###
2022-Feb-10 Thu 1.51 1.54 ### 1.51 68.3 68.3 0.1
2022-Feb-09 Wed 1.5 1.51 1.47 ### 61.7 61.7 0.0
2022-Feb-08 Tue 1.54 1.54 ### ### 22.2 22.2 0.0
2022-Feb-07 Mon ### 1.545 ### 1.525 13,971,454 10,792,948 ### ### 0.1
2022-Feb-04 Fri 1.48 1.5 1.475 ### 66.8 66.8 0.0
2022-Feb-03 Thu 1.51 ### ### 1.47 7,664,840 0 ### ### ###
2022-Feb-02 Wed ### ### 1.48 1.51 10,565,345 7,818,355 ### ### 0.1
2022-Feb-01 Tue 1.49 ### 1.46 1.47 ### ### ###
2022-Jan-31 Mon 1.45 1.5 1.44 1.48 11,444,827 ### 76.0 76.0 0.1
2022-Jan-28 Fri 1.41 1.44 ### 1.425 23,666,648 17,039,986 61.9 61.9 ###
2022-Jan-27 Thu 1.355 1.45 ### 1.42 22,334,346 ### 95.3 95.3 ###
2022-Jan-25 Tue ### ### 1.285 ### ### ### 0.0
2022-Jan-24 Mon ### ### ### ### 10,009,188 0 ### ### 0.0
2022-Jan-21 Fri 1.46 ### 1.41 1.43 9,000,779 6,345,549 45.7 45.7 0.1
2022-Jan-20 Thu ### 1.49 1.46 1.475 6,232,483 ### 66.8 66.8 0.1
2022-Jan-19 Wed 1.455 1.5 1.45 1.48 11,412,120 16,832,877 81.7 81.7 0.1
2022-Jan-18 Tue 1.46 1.475 1.445 1.45 ### ### ###
2022-Jan-17 Mon ### 1.46 ### 1.455 12,701,625 9,272,186 ### ### ###
2022-Jan-14 Fri 1.4 1.4125 ### 1.4 ### ### ###
2022-Jan-13 Thu ### ### ### 1.41 68.5 68.5 ###
2022-Jan-12 Wed ### ### ### ### 11,732,545 0 87.2 87.2 0.0
2022-Jan-11 Tue 1.29 1.325 1.29 ### ### ### 0.0
2022-Jan-10 Mon ### 1.325 ### ### ### ### 0.0
2022-Jan-07 Fri 1.29 ### 1.28 ### 4,929,257 3,154,724 ### ### 0.0
2022-Jan-06 Thu ### 1.3125 1.26 ### 5,558,087 7,149,089 ### ### 0.0
2022-Jan-05 Wed ### ### 1.29 ### ### ### 0.0
2022-Jan-04 Tue ### ### ### ### 83.2 83.2 0.0
2021-Dec-31 Fri 1.25 1.26 1.245 1.26 ### ### ###
2021-Dec-30 Thu 1.26 1.2625 1.2425 1.25 ### ### ###
2021-Dec-29 Wed 1.23 1.275 1.23 1.27 6,391,982 8,005,957 83.0 83.0 ###
2021-Dec-24 Fri 1.23 ### 1.21 1.22 22.2 22.2 0.1
2021-Dec-23 Thu 1.24 1.24 1.225 1.23 2,883,947 ### ### ### 0.1
2021-Dec-22 Wed 1.245 1.25 1.225 ### 5,436,373 ### 28.6 28.6 0.0
2021-Dec-21 Tue 1.21 1.24 ### ### 3,845,352 ### 80.7 80.7 0.0
2021-Dec-20 Mon 1.26 1.26 ### ### 6,708,281 ### 20.8 20.8 0.0
2021-Dec-17 Fri ### 1.27 ### 1.27 11,473,174 ### 88.3 88.3 ###
2021-Dec-16 Thu 1.26 1.27 1.23 ### 9,598,386 11,997,982 ### ### 0.0
2021-Dec-15 Wed 1.24 1.2625 1.23 1.26 9,616,155 ### 87.1 87.1 ###
2021-Dec-14 Tue 1.23 1.25 1.225 1.245 80.5 80.5 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 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 2024-05-06 18:56:24 thru 2024-05-06 18:56:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000