BPT

Beach Energy Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Beach Energy Limited BPT Australian Stock Exchange Ordinary Share AU000000BPT9
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.77 19:00:00
Open Price Low Price High Price Close Price Prev Close
1.77
more quote information »

BPT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.921.9751.841.916,116,739-0.15-7.81%
1 Month1.7852.0351.771.908,319,781-0.015-0.84%
3 Months1.2552.0351.2051.7511,363,6990.51541.04%
6 Months1.4952.0351.151.5511,305,8480.27518.39%
1 Year2.602.720.921.5513,111,598-0.83-31.92%
3 Years1.3552.910.001.7211,213,2210.41530.63%
5 Years0.4052.910.3651.409,819,4741.37337.04%

BPT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 1.855 -0.03 -1.33% 1.87 1.885 1.84 4,681,308
Jan 22 2021 1.88 -0.04 -2.08% 1.91 1.92 1.87 5,773,811
Jan 21 2021 1.92 -0.03 -1.54% 1.935 1.96 1.912 7,539,878
Jan 20 2021 1.95 0.04 2.36% 1.92 1.975 1.92 6,471,959
Jan 19 2021 1.905 0.00 0.0% 1.89 1.915 1.88 4,020,044
Jan 18 2021 1.905 -0.07 -3.3% 1.89 1.91 1.85 9,047,837
Jan 15 2021 1.97 0.00 0.0% 2.00 2.02 1.9625 7,230,986
Jan 14 2021 1.97 -0.04 -1.99% 2.02 2.02 1.965 7,209,526
Jan 13 2021 2.01 0.08 4.15% 1.96 2.035 1.96 15,075,745
Jan 12 2021 1.93 -0.01 -0.26% 1.93 1.965 1.925 7,767,437
Jan 11 2021 1.935 0.02 1.04% 1.925 1.975 1.9175 10,400,592
Jan 08 2021 1.915 0.03 1.32% 1.90 1.94 1.895 9,396,200
Jan 07 2021 1.89 0.06 3.28% 1.86 1.90 1.85 8,078,051
Jan 06 2021 1.83 0.04 1.95% 1.85 1.892 1.82 14,231,096
Jan 05 2021 1.795 -0.06 -2.97% 1.815 1.825 1.785 8,904,976
Jan 04 2021 1.85 0.05 2.49% 1.80 1.85 1.80 5,383,038
Dec 31 2020 1.805 -0.02 -0.82% 1.82 1.845 1.805 5,133,469
Dec 30 2020 1.82 0.04 1.96% 1.785 1.83 1.77 13,410,108
Dec 29 2020 1.785 -0.08 -4.29% 1.87 1.945 1.7275 24,763,266
Dec 23 2020 1.865 0.04 2.19% 1.85 1.89 1.8475 3,064,359
See More Historical Prices ยป
Your Recent History
ASX
BPT
Beach Ener..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210127 19:59:15