Beach Energy Limited (ASX:BPT)
Australia · Delayed Price · Currency is AUD 1.260
+0.010 (0.80%)
Nov 7, 2025, 4:10 PM AEST
Beach Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | 0.80% | 6,962,263 |
| Nov 6, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 3,867,564 |
| Nov 5, 2025 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | -0.80% | 4,288,497 |
| Nov 4, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 3,852,967 |
| Nov 3, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.81% | 6,203,833 |
| Oct 31, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 4,792,009 |
| Oct 30, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 3,913,240 |
| Oct 29, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 6,368,461 |
| Oct 28, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -2.38% | 5,796,220 |
| Oct 27, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 7,810,321 |
| Oct 24, 2025 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | - | 8,120,190 |
| Oct 23, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 2.46% | 11,372,966 |
| Oct 22, 2025 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | 2.52% | 19,242,459 |
| Oct 21, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 4.39% | 14,124,404 |
| Oct 20, 2025 | 1.11 | 1.15 | 1.10 | 1.14 | 1.14 | 4.59% | 12,973,887 |
| 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 | - | 8,530,441 |
| 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 |