Beach Energy Limited (ASX:BPT)
Australia · Delayed Price · Currency is AUD 1.195
-0.065 (-5.16%)
Aug 28, 2025, 4:10 PM AEST
Beach Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.19 | -4.76% | 5,291,227 |
| Aug 27, 2025 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -0.79% | 9,249,770 |
| Aug 26, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | - | 14,877,082 |
| Aug 25, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | 0.79% | 7,759,850 |
| Aug 22, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 7,052,521 |
| Aug 21, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 1.63% | 7,103,781 |
| Aug 20, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 6,822,134 |
| Aug 19, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 7,934,376 |
| Aug 18, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 5,658,961 |
| Aug 15, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 6,934,043 |
| Aug 14, 2025 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 8,980,688 |
| Aug 13, 2025 | 1.31 | 1.31 | 1.22 | 1.23 | 1.23 | -7.52% | 15,004,188 |
| Aug 12, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 5,774,560 |
| Aug 11, 2025 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 3.97% | 6,194,807 |
| Aug 8, 2025 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | 1.61% | 9,154,796 |
| Aug 7, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 10,572,235 |
| Aug 6, 2025 | 1.19 | 1.24 | 1.18 | 1.23 | 1.23 | 0.82% | 9,938,496 |
| Aug 5, 2025 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 3.39% | 15,830,261 |
| Aug 4, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | 3.51% | 13,325,839 |
| Aug 1, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -2.56% | 16,758,183 |
| Jul 31, 2025 | 1.16 | 1.22 | 1.14 | 1.17 | 1.17 | -9.30% | 26,838,823 |
| 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 |