Beach Energy Limited (ASX:BPT)
Australia · Delayed Price · Currency is AUD 1.140
-0.030 (-2.56%)
Aug 1, 2025, 4:10 PM AEST
Orchard Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | - | -1.97% | 7,046,719 |
| Jul 31, 2025 | 1.16 | 1.22 | 1.14 | 1.17 | 1.17 | -9.30% | 22,932,381 |
| Jul 30, 2025 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -3.73% | 9,609,427 |
| Jul 29, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 4,402,554 |
| Jul 28, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 3,313,695 |
| Jul 25, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 2,683,895 |
| Jul 24, 2025 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -2.14% | 3,595,298 |
| Jul 23, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | 2.19% | 7,274,334 |
| Jul 22, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 3,042,404 |
| Jul 21, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 0.73% | 2,601,349 |
| Jul 18, 2025 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | - | 2,930,561 |
| Jul 17, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 3,588,520 |
| Jul 16, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 2,012,254 |
| Jul 15, 2025 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | - | 4,144,701 |
| Jul 14, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | - | 1,995,497 |
| Jul 11, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | - | 2,140,432 |
| Jul 10, 2025 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | 0.74% | 3,817,735 |
| Jul 9, 2025 | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | -2.17% | 7,203,454 |
| Jul 8, 2025 | 1.34 | 1.38 | 1.32 | 1.38 | 1.38 | 2.99% | 10,880,096 |
| Jul 7, 2025 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | - | 3,948,132 |
| Jul 4, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 2,542,181 |
| Jul 3, 2025 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | 0.75% | 4,820,217 |
| Jul 2, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 5,227,862 |
| Jul 1, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | - | 4,866,133 |
| Jun 30, 2025 | 1.31 | 1.33 | 1.27 | 1.32 | 1.32 | 1.54% | 8,288,897 |
| Jun 27, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 5,979,666 |
| Jun 26, 2025 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | - | 4,944,735 |
| Jun 25, 2025 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | -0.75% | 6,715,120 |
| Jun 24, 2025 | 1.32 | 1.35 | 1.28 | 1.33 | 1.33 | -2.92% | 15,259,273 |
| Jun 23, 2025 | 1.40 | 1.45 | 1.37 | 1.37 | 1.37 | - | 9,269,073 |
| Jun 20, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 18,668,408 |
| Jun 19, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 5,895,362 |
| Jun 18, 2025 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | 2.24% | 11,405,396 |
| Jun 17, 2025 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 9,145,145 |
| Jun 16, 2025 | 1.36 | 1.40 | 1.33 | 1.33 | 1.33 | 2.31% | 16,919,561 |
| Jun 13, 2025 | 1.27 | 1.35 | 1.26 | 1.30 | 1.30 | 3.17% | 19,885,343 |
| Jun 12, 2025 | 1.26 | 1.31 | 1.26 | 1.26 | 1.26 | 1.61% | 10,347,703 |
| Jun 11, 2025 | 1.31 | 1.33 | 1.24 | 1.24 | 1.24 | -7.46% | 12,369,767 |
| Jun 10, 2025 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 9,991,432 |
| Jun 6, 2025 | 1.34 | 1.35 | 1.30 | 1.33 | 1.33 | -0.75% | 5,305,803 |
| Jun 5, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -1.47% | 4,326,021 |
| Jun 4, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 1.49% | 5,896,573 |
| Jun 3, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 4,842,368 |
| Jun 2, 2025 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 6,110,594 |
| May 30, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 8,251,040 |
| May 29, 2025 | 1.37 | 1.38 | 1.34 | 1.37 | 1.37 | 1.48% | 3,988,456 |
| May 28, 2025 | 1.34 | 1.36 | 1.32 | 1.35 | 1.35 | 2.27% | 4,243,330 |
| May 27, 2025 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | - | 4,183,369 |
| May 26, 2025 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | - | 2,374,305 |
| May 23, 2025 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | - | 3,027,342 |