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 Wed 26-Mar-11 04:10:14 PM 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 8...

     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 .. Tuesday 10th 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
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
2021-Dec-13 Mon 1.21 1.245 1.21 ### 4,261,450 5,230,929 ### ### 0.0
2021-Dec-10 Fri 1.21 ### 1.185 ### 5,230,549 ### 27.4 27.4 0.0
2021-Dec-09 Thu 1.25 1.2575 ### ### ### ### 0.0
2021-Dec-08 Wed 1.24 1.27 ### ### 6,678,181 4,240,644 ### ### 0.0
2021-Dec-07 Tue 1.2 1.22 ### 1.22 ### ### 0.1
2021-Dec-06 Mon ### 1.185 ### ### 82.1 82.1 0.0
2021-Dec-03 Fri 1.175 ### ### 1.175 ### ### ###
2021-Dec-02 Thu ### 1.175 1.155 ### 5,482,222 6,386,788 ### ### 0.0
2021-Dec-01 Wed ### 1.1875 1.155 1.175 75.1 75.1 ###
2021-Nov-30 Tue ### 1.2 ### 1.185 28.3 28.3 0.1
2021-Nov-29 Mon ### ### ### ### 81.1 81.1 0.0
2021-Nov-26 Fri 1.25 1.255 ### 1.2 9,553,558 5,994,857 23.8 23.8 0.1
2021-Nov-25 Thu 1.28 1.285 1.25 1.255 25.5 25.5 ###
2021-Nov-24 Wed ### ### 1.26 1.28 81.1 81.1 ###
2021-Nov-23 Tue 1.2 1.25 ### 1.25 11,216,689 ### ### ### ###
2021-Nov-22 Mon 1.23 1.23 1.185 ### 13,395,524 ### 21.2 21.2 0.0
2021-Nov-19 Fri 1.245 1.26 ### 1.245 ### ### 0.1
2021-Nov-18 Thu 1.24 ### ### 1.245 70.4 70.4 0.1
2021-Nov-17 Wed ### 1.26 ### 1.25 17,525,382 ### ### ### ###
2021-Nov-16 Tue 1.24 1.25 1.22 ### 11,063,583 13,663,525 ### ### 0.0
2021-Nov-15 Mon 1.255 1.28 1.24 1.24 ### ### 0.1
2021-Nov-12 Fri 1.26 1.27 1.245 1.26 61.9 61.9 ###
2021-Nov-11 Thu 1.27 1.275 1.245 1.25 12,885,847 ### ### ### ###
2021-Nov-10 Wed ### ### 1.28 1.29 13,552,256 8,673,443 33.2 33.2 0.1
2021-Nov-09 Tue ### ### ### ### ### ### 0.0
2021-Nov-08 Mon ### 1.345 1.285 ### 8,376,448 11,015,029 90.3 90.3 0.0
2021-Nov-05 Fri ### ### 1.28 1.28 15,483,445 ### ### ### ###
2021-Nov-04 Thu ### ### 1.29 1.29 14,850,487 ### ### ### 0.1
2021-Nov-03 Wed ### ### ### ### ### ### 0.0
2021-Nov-02 Tue ### 1.42 1.285 1.345 18,959,121 ### 8.9 8.9 ###
2021-Nov-01 Mon 1.41 1.42 1.385 1.4 ### ### ###
2021-Oct-29 Fri ### 1.425 ### ### 42.6 42.6 0.0
2021-Oct-28 Thu 1.425 1.425 ### ### ### ### 0.0
2021-Oct-27 Wed 1.455 1.455 1.43 ### ### ### 0.0
2021-Oct-26 Tue 1.455 1.47 ### 1.455 7,554,129 5,552,284 71.6 71.6 ###
2021-Oct-25 Mon 1.4 1.4575 1.4 1.45 10,826,982 15,469,050 ### ### ###
2021-Oct-22 Fri 1.445 1.45 1.375 ### 18,701,383 ### ### ### 0.0
2021-Oct-21 Thu 1.46 1.475 ### ### 9,215,589 ### ### ### 0.0
2021-Oct-20 Wed 1.48 1.485 ### 1.44 28,271,486 20,991,578 16.5 16.5 0.1
2021-Oct-19 Tue 1.5 1.52 1.48 ### ### ### 0.0
2021-Oct-18 Mon 1.46 ### 1.46 1.485 82.0 82.0 ###
2021-Oct-15 Fri 1.44 1.46 1.44 1.445 12,218,448 17,716,749 ### ### ###
2021-Oct-14 Thu 1.43 1.44 ### 1.43 14,118,154 10,165,070 60.8 60.8 0.1
2021-Oct-13 Wed ### ### ### 1.425 28.9 28.9 ###
2021-Oct-12 Tue 1.47 1.475 1.42 1.44 22,003,752 ### 26.3 26.3 0.1
2021-Oct-11 Mon 1.45 ### 1.445 1.47 78.1 78.1 ###
2021-Oct-08 Fri 1.44 1.455 1.4275 1.445 ### ### ###
2021-Oct-07 Thu 1.41 1.42 ### 1.42 ### ### ###
2021-Oct-06 Wed 1.46 1.475 ### 1.425 27,829,943 20,524,582 ### ### ###
2021-Oct-05 Tue 1.46 1.47 1.425 ### 13,124,943 18,998,354 31.8 31.8 0.0
2021-Oct-04 Mon 1.45 1.485 1.42 1.425 ### ### ###
2021-Oct-01 Fri 1.45 1.455 1.4 1.42 21,371,574 30,507,921 23.4 23.4 ###
2021-Sep-30 Thu ### ### ### ### ### ### 0.0
2021-Sep-29 Wed 1.4 1.4 1.3375 ### 33,245,850 45,505,257 20.3 20.3 0.0
2021-Sep-28 Tue 1.29 ### 1.29 ### 32,750,525 21,124,088 ### ### 0.0
2021-Sep-27 Mon ### 1.2425 1.2 ### 16,300,453 19,906,928 86.3 86.3 0.0
2021-Sep-24 Fri ### ### ### 1.185 13,548,422 0 ### ### 0.1
2021-Sep-23 Thu 1.155 ### 1.155 ### ### ### 0.0
2021-Sep-22 Wed ### 1.145 1.075 ### 18,729,226 20,789,440 ### ### 0.0
2021-Sep-21 Tue 1.025 1.075 1.025 1.075 13,168,529 13,826,955 90.9 90.9 ###
2021-Sep-20 Mon ### ### ### 1.045 55.1 55.1 0.1
2021-Sep-17 Fri ### ### ### ### 17.4 17.4 0.0
2021-Sep-16 Thu ### ### 1.085 ### 16,669,443 9,043,172 64.8 64.8 0.0
2021-Sep-15 Wed ### ### ### ### 13,376,425 0 11.5 11.5 0.0
2021-Sep-14 Tue 1.055 ### 1.055 ### ### ### 0.0
2021-Sep-13 Mon 1.025 1.045 ### ### 77.2 77.2 0.0
2021-Sep-10 Fri ### ### ### ### 6,504,524 0 74.0 74.0 0.0
2021-Sep-09 Thu 1.045 1.0475 ### ### 25.7 25.7 0.0
2021-Sep-08 Wed ### ### ### 1.045 ### ### 0.1
2021-Sep-07 Tue ### ### ### ### 37.2 37.2 0.0
2021-Sep-06 Mon ### 1.075 1.045 1.075 ### ### ###
2021-Sep-03 Fri 1.085 ### 1.0725 ### 10,789,356 ### 64.1 64.1 0.0
2021-Sep-02 Thu 1.085 ### 1.0625 ### 36.0 36.0 0.0
2021-Sep-01 Wed ### ### 1.045 ### ### ### 0.0
2021-Aug-31 Tue 1.075 1.075 1.045 ### 18.9 18.9 0.0
2021-Aug-30 Mon 1.085 1.0875 ### ### ### ### 0.0
2021-Aug-27 Fri ### 1.075 ### ### 65.5 65.5 0.0
2021-Aug-26 Thu ### ### ### ### ### ### 0.0
2021-Aug-25 Wed ### ### 1.0775 ### 10,170,171 5,479,179 ### ### 0.0
2021-Aug-24 Tue 1.085 ### ### ### ### ### 0.0
2021-Aug-23 Mon ### 1.085 1.055 1.055 ### ### 0.1
2021-Aug-20 Fri ### ### ### 1.075 84.1 84.1 ###
2021-Aug-19 Thu ### 1.085 ### ### 37.2 37.2 0.0
2021-Aug-18 Wed ### ### ### 1.085 18,719,477 0 ### ### 0.1
2021-Aug-17 Tue 1.075 1.075 1.025 ### ### ### 0.0
2021-Aug-16 Mon ### ### ### ### 41,045,982 0 ### ### 0.0
2021-Aug-13 Fri 1.21 1.22 ### 1.21 ### ### ###
2021-Aug-12 Thu 1.225 1.23 1.21 1.225 65.7 65.7 0.1
2021-Aug-11 Wed 1.185 1.225 1.185 ### 8,333,523 ### 83.9 83.9 0.0
2021-Aug-10 Tue ### ### 1.175 ### ### ### 0.0
2021-Aug-09 Mon 1.2 1.21 1.1875 ### 9,248,681 11,086,856 39.2 39.2 0.0
2021-Aug-06 Fri ### 1.225 ### ### 29.2 29.2 0.0
2021-Aug-05 Thu ### 1.22 ### ### 10,020,622 6,112,579 ### ### 0.0
2021-Aug-04 Wed ### 1.22 1.2 1.21 8,626,589 10,438,172 ### ### ###
2021-Aug-03 Tue 1.23 ### 1.2 1.2 ### ### 0.1
2021-Aug-02 Mon ### 1.24 ### ### 10,510,053 ### 86.8 86.8 0.0
2021-Jul-30 Fri ### ### 1.2 1.2 9,435,147 5,661,088 18.3 18.3 0.1
2021-Jul-29 Thu ### 1.24 1.225 1.23 3,004,726 3,703,324 ### ### 0.1
2021-Jul-28 Wed 1.25 1.2525 1.225 1.23 7,659,324 9,487,987 30.0 30.0 0.1
2021-Jul-27 Tue 1.255 1.27 1.245 1.25 ### ### ###
2021-Jul-26 Mon 1.28 1.28 1.24 1.24 ### ### 0.1
2021-Jul-23 Fri ### 1.28 1.25 ### 60.6 60.6 0.0
2021-Jul-22 Thu 1.23 1.27 1.2225 1.27 13,632,278 16,989,226 88.4 88.4 ###
2021-Jul-21 Wed ### ### ### 1.21 7.7 7.7 ###
2021-Jul-20 Tue 1.25 1.26 1.2225 1.25 ### ### ###
2021-Jul-19 Mon 1.285 ### 1.275 1.28 50.5 50.5 ###
2021-Jul-16 Fri 1.28 1.29 1.275 1.29 5,696,320 ### ### ### 0.1
2021-Jul-15 Thu 1.28 1.29 1.26 1.285 72.4 72.4 ###
2021-Jul-14 Wed 1.28 ### 1.275 1.275 37.1 37.1 ###
2021-Jul-13 Tue 1.28 1.285 ### 1.27 7,804,786 5,014,575 30.6 30.6 ###
2021-Jul-12 Mon 1.28 1.29 ### 1.275 42.1 42.1 ###
2021-Jul-09 Fri 1.255 1.275 1.2525 ### ### ### 0.0
2021-Jul-08 Thu 1.275 1.28 1.25 1.26 8,661,750 ### 32.1 32.1 ###
2021-Jul-07 Wed 1.29 1.29 ### 1.27 9,324,154 6,014,079 ### ### ###
2021-Jul-06 Tue 1.29 ### 1.285 ### 13,672,272 ### ### ### 0.0
2021-Jul-05 Mon 1.27 1.285 1.255 1.275 7,305,856 ### ### ### ###
2021-Jul-02 Fri 1.27 1.2775 1.25 ### ### ### 0.0
2021-Jul-01 Thu 1.25 1.28 1.25 1.255 61.1 61.1 ###
2021-Jun-30 Wed ### 1.285 1.24 1.24 ### ### 0.1
2021-Jun-29 Tue 1.28 1.28 1.25 ### 10,503,048 13,286,355 ### ### 0.0
2021-Jun-28 Mon ### ### 1.28 1.29 46.3 46.3 0.1
2021-Jun-25 Fri ### ### 1.29 ### ### ### 0.0
2021-Jun-24 Thu ### ### ### ### 36.4 36.4 0.0
2021-Jun-23 Wed ### 1.3225 ### ### 42.3 42.3 0.0
2021-Jun-22 Tue ### 1.3375 ### ### ### ### 0.0
2021-Jun-21 Mon 1.28 1.2925 ### 1.28 9,827,548 6,351,052 ### ### ###
2021-Jun-18 Fri ### ### ### ### 11,548,374 0 ### ### 0.0
2021-Jun-17 Thu 1.375 1.3775 1.325 ### 8,899,280 12,025,152 ### ### 0.0
2021-Jun-16 Wed ### ### ### ### 8,138,456 0 ### ### 0.0
2021-Jun-15 Tue 1.355 ### 1.3425 1.355 72.6 72.6 ###
2021-Jun-11 Fri ### ### 1.325 ### 69.6 69.6 0.0


<< 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 2026-03-11 16:10:14 thru 2026-03-11 16:10:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000