We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Beach Energy Limited | ASX:BPT | Australian Stock Exchange | Ordinary Share |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.005 | -0.31% | 1.595 | 1.59 | 1.60 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.615 | 1.595 | 1.61 | 9,421,520 | 07:16:05 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.595 | -0.01 | -0.31% | 1.595 | 1.615 | 9,421,520 |
| 24 Apr 2024 | 1.60 | 0.01 | 0.31% | 1.565 | 1.61 | 10,072,122 |
| 23 Apr 2024 | 1.595 | -0.01 | -0.31% | 1.595 | 1.62 | 19,124,531 |
| 22 Apr 2024 | 1.60 | -0.01 | -0.78% | 1.595 | 1.62 | 5,295,888 |
| 19 Apr 2024 | 1.6125 | 0.00 | -0.15% | 1.55 | 1.75 | 10,601,932 |
| 18 Apr 2024 | 1.615 | 0.00 | -0.15% | 1.60 | 1.63 | 3,706,021 |
| 17 Apr 2024 | 1.6175 | 0.00 | 0.15% | 1.60 | 1.63 | 5,016,713 |
| 16 Apr 2024 | 1.615 | -0.02 | -1.22% | 1.595 | 1.63 | 6,348,284 |
| 15 Apr 2024 | 1.635 | 0.00 | 0.00% | 1.63 | 1.66 | 7,427,884 |
| 12 Apr 2024 | 1.635 | 0.03 | 1.87% | 1.585 | 1.635 | 9,283,210 |
| 11 Apr 2024 | 1.605 | 0.02 | 1.26% | 1.565 | 1.75 | 14,606,722 |
| 10 Apr 2024 | 1.585 | -0.03 | -1.86% | 1.58 | 1.615 | 15,388,397 |
| 09 Apr 2024 | 1.615 | -0.27 | -14.32% | 1.57 | 1.6275 | 22,577,632 |
| 08 Apr 2024 | 1.885 | 0.00 | 0.00% | 1.885 | 1.885 | 0.00 |
| 05 Apr 2024 | 1.885 | -0.03 | -1.57% | 1.885 | 1.925 | 6,857,954 |
| 04 Apr 2024 | 1.915 | 0.05 | 2.96% | 1.85 | 1.92 | 9,417,241 |
| 03 Apr 2024 | 1.86 | 0.00 | 0.13% | 1.85 | 1.91 | 15,592,723 |
| 02 Apr 2024 | 1.8575 | 0.02 | 1.23% | 1.835 | 1.91 | 9,310,587 |
| 28 Mar 2024 | 1.835 | 0.07 | 3.67% | 1.77 | 1.8825 | 13,737,283 |
| 27 Mar 2024 | 1.77 | -0.01 | -0.56% | 1.765 | 1.795 | 6,133,125 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.605 | 1.75 | 1.55 | 1.60 | 9,760,099 | -0.01 | -0.62% |
| 1 Month | 1.795 | 1.925 | 1.55 | 1.68 | 10,845,007 | -0.20 | -11.14% |
| 3 Months | 1.645 | 1.925 | 1.40 | 1.70 | 8,171,972 | -0.05 | -3.04% |
| 6 Months | 1.475 | 1.925 | 1.40 | 1.63 | 6,561,599 | 0.12 | 8.14% |
| 1 Year | 1.45 | 2.30 | 1.00 | 1.57 | 7,047,188 | 0.145 | 10.00% |
| 3 Years | 1.675 | 2.30 | 1.00 | 1.48 | 9,099,112 | -0.08 | -4.78% |
| 5 Years | 1.915 | 2.91 | 0.92 | 1.60 | 9,847,534 | -0.32 | -16.71% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
