tiprankstipranks
Beach Energy Limited (BEPTF)
OTHER OTC:BEPTF
US Market
BEPTF
Beach Energy
RESEARCH TOOLSreports

Beach Energy (BEPTF) Historical Prices

36 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 08, 2026
0.63
0.67
0.60
0.63
0.63
+1.94%
0
0.00
Sep 07, 2026
0.62
0.66
0.58
0.62
0.62
0.00%
0
0.00
Sep 04, 2026
0.62
0.66
0.58
0.62
0.62
-1.43%
0
0.00
Sep 03, 2026
0.63
0.67
0.59
0.63
0.63
-1.41%
0
0.00
Sep 02, 2026
0.64
0.67
0.60
0.64
0.64
+0.63%
0
0.00
Sep 01, 2026
0.63
0.67
0.60
0.63
0.63
+2.26%
0
0.00
Aug 31, 2026
0.62
0.65
0.59
0.62
0.62
+0.32%
0
0.00
Aug 28, 2026
0.62
0.65
0.58
0.62
0.62
+3.52%
0
0.00
Aug 27, 2026
0.61
0.61
0.61
0.61
0.60
-2.61%
500
0.29
Aug 26, 2026
0.63
0.66
0.59
0.63
0.61
-3.77%
0
0.00
Aug 25, 2026
0.65
0.67
0.63
0.65
0.64
+0.63%
0
0.00
Aug 24, 2026
0.65
0.68
0.62
0.65
0.63
-0.78%
0
0.00
Aug 21, 2026
0.65
0.69
0.62
0.65
0.64
+1.59%
0
0.00
Aug 20, 2026
0.64
0.67
0.62
0.64
0.63
-0.32%
0
0.00
Aug 19, 2026
0.65
0.67
0.62
0.65
0.63
+0.16%
0
0.00
Aug 18, 2026
0.64
0.68
0.61
0.64
0.63
+3.62%
0
0.00
Aug 17, 2026
0.62
0.66
0.59
0.62
0.61
+1.68%
0
0.00
Aug 14, 2026
0.60
0.61
0.58
0.61
0.60
+1.70%
9,901
6.25
Aug 13, 2026
0.60
0.64
0.57
0.60
0.59
-1.68%
0
0.00
Aug 12, 2026
0.61
0.61
0.61
0.61
0.60
+2.05%
5,000
3.25
Aug 11, 2026
0.58
0.60
0.58
0.60
0.59
+2.63%
11,000
8.07
Aug 10, 2026
0.58
0.58
0.58
0.58
0.57
-4.36%
1,700
1.27
Aug 07, 2026
0.61
0.65
0.58
0.61
0.60
-2.45%
0
0.00
Aug 06, 2026
0.63
0.66
0.59
0.63
0.61
-2.08%
0
0.00
Aug 05, 2026
0.64
0.64
0.64
0.64
0.62
-0.16%
650
0.47
Aug 04, 2026
0.64
0.68
0.61
0.64
0.63
+1.13%
0
0.00
Aug 03, 2026
0.63
0.67
0.60
0.63
0.62
-1.12%
0
0.00
Jul 31, 2026
0.64
0.68
0.61
0.64
0.63
0.00%
0
0.00
Jul 30, 2026
0.64
0.68
0.60
0.64
0.63
+1.13%
0
0.00
Jul 29, 2026
0.64
0.64
0.63
0.63
0.62
+1.31%
10,000
8.19
Jul 28, 2026
0.63
0.66
0.59
0.63
0.61
+0.83%
0
0.00
Jul 27, 2026
0.62
0.62
0.62
0.62
0.61
+0.83%
750
0.61
Jul 24, 2026
0.62
0.62
0.62
0.62
0.60
+2.74%
1,000
0.83
Jul 23, 2026
0.60
0.60
0.60
0.60
0.58
-0.17%
10,000
9.51
Jul 22, 2026
0.60
0.60
0.60
0.60
0.59
-2.01%
500
0.47
Jul 21, 2026
0.61
0.65
0.58
0.61
0.60
-2.29%
0
0.00
Jul 20, 2026
0.63
0.66
0.59
0.63
0.61
+2.86%
0
0.00
Jul 17, 2026
0.61
0.61
0.61
0.61
0.59
-5.86%
500
0.47
Jul 16, 2026
0.65
0.65
0.65
0.65
0.63
0.00%
0
0.00
Jul 15, 2026
0.65
0.65
0.65
0.65
0.63
+3.61%
8,925
9.62
Jul 14, 2026
0.62
0.66
0.59
0.62
0.61
+1.16%
0
0.00
Jul 13, 2026
0.62
0.62
0.62
0.62
0.60
+1.69%
10,000
12.68
Jul 10, 2026
0.61
0.61
0.61
0.61
0.59
-3.74%
1,000
1.29
Jul 09, 2026
0.63
0.63
0.61
0.63
0.62
+6.40%
3,521
4.91
Jul 08, 2026
0.59
0.62
0.56
0.59
0.58
+0.70%
0
0.00
Jul 07, 2026
0.59
0.62
0.56
0.59
0.57
-1.88%
0
0.00
Jul 06, 2026
0.60
0.60
0.60
0.60
0.59
-1.52%
450
0.63
Jul 03, 2026
0.61
0.61
0.61
0.61
0.59
0.00%
0
0.00
Jul 02, 2026
0.61
0.61
0.61
0.61
0.59
+3.48%
10,000
17.97
Jul 01, 2026
0.59
0.62
0.56
0.59
0.57
-1.88%
0
0.00
Rows:
50