Beach Energy Limited (ASX:BPT)
Australia · Delayed Price · Currency is AUD 1.140
+0.050 (4.59%)
Oct 20, 2025, 2:39 PM AEST
Beach Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.12 | 1.15 | 1.09 | 1.09 | 1.09 | -3.54% | 12,539,450 |
| Oct 16, 2025 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 1.80% | 9,294,350 |
| Oct 15, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | - | 7,017,753 |
| Oct 14, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 9,227,746 |
| Oct 13, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 6,972,097 |
| Oct 10, 2025 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 9,023,843 |
| Oct 9, 2025 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 3,337,780 |
| Oct 8, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 4,939,178 |
| Oct 7, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 3,721,607 |
| Oct 6, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 2,407,746 |
| Oct 5, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 350,635 |
| Oct 3, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 3,686,298 |
| Oct 2, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 8,530,441 |
| Oct 1, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 8,109,848 |
| Sep 30, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -3.36% | 6,900,351 |
| Sep 29, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | - | 4,079,498 |
| Sep 26, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 4,137,185 |
| Sep 25, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 7,410,168 |
| Sep 24, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 5,025,076 |
| Sep 23, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | - | 4,485,318 |
| Sep 22, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 4,797,262 |
| Sep 19, 2025 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 12,948,211 |
| Sep 18, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -4.10% | 12,135,575 |
| Sep 17, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 1.67% | 6,395,779 |
| Sep 16, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 4,365,828 |
| Sep 15, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 3,862,791 |
| Sep 12, 2025 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -3.28% | 6,823,968 |
| Sep 11, 2025 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 4.27% | 6,781,846 |
| Sep 10, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 7,300,521 |
| Sep 9, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.68% | 6,902,223 |
| Sep 8, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -1.65% | 6,185,852 |
| Sep 5, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 3,911,321 |
| Sep 4, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 5,364,009 |
| Sep 3, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 4,065,838 |
| Sep 2, 2025 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | - | 4,293,195 |
| Sep 1, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 2,656,099 |
| Aug 29, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 3,751,735 |
| Aug 28, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -4.76% | 6,196,771 |
| Aug 27, 2025 | 1.27 | 1.29 | 1.25 | 1.26 | 1.20 | -0.79% | 9,249,770 |
| Aug 26, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.21 | - | 14,877,082 |
| Aug 25, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.21 | 0.79% | 7,759,850 |
| Aug 22, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.20 | 0.80% | 7,052,521 |
| Aug 21, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.19 | 1.63% | 7,103,781 |
| Aug 20, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.17 | -1.60% | 6,822,134 |
| Aug 19, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.19 | - | 7,934,376 |
| Aug 18, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.19 | - | 5,658,961 |
| Aug 15, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.19 | 0.81% | 6,934,043 |
| Aug 14, 2025 | 1.23 | 1.26 | 1.22 | 1.24 | 1.18 | 0.81% | 8,980,688 |
| Aug 13, 2025 | 1.31 | 1.31 | 1.22 | 1.23 | 1.17 | -7.52% | 15,004,188 |
| Aug 12, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.27 | 1.53% | 5,774,560 |