TipRanks
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
Oct 30, 2026
0.66
0.69
0.62
0.66
0.66
+0.15%
0
0.00
Oct 29, 2026
0.66
0.69
0.62
0.66
0.66
+3.14%
0
0.00
Oct 28, 2026
0.64
0.67
0.60
0.64
0.64
-1.70%
0
0.00
Oct 27, 2026
0.65
0.69
0.61
0.65
0.65
+0.94%
0
0.00
Oct 26, 2026
0.64
0.68
0.60
0.64
0.64
-2.14%
0
0.00
Oct 23, 2026
0.66
0.69
0.62
0.66
0.66
+0.46%
0
0.00
Oct 22, 2026
0.65
0.65
0.65
0.65
0.65
+10.32%
600
0.57
Oct 21, 2026
0.59
0.59
0.59
0.59
0.59
0.00%
0
0.00
Oct 20, 2026
0.59
0.59
0.59
0.59
0.59
0.00%
0
0.00
Oct 19, 2026
0.59
0.59
0.59
0.59
0.59
-2.80%
250
0.20
Oct 16, 2026
0.61
0.64
0.58
0.61
0.61
+0.16%
0
0.00
Oct 15, 2026
0.61
0.64
0.57
0.61
0.61
-0.98%
0
0.00
Oct 14, 2026
0.61
0.65
0.58
0.61
0.61
+2.00%
0
0.00
Oct 13, 2026
0.60
0.63
0.57
0.60
0.60
+1.18%
0
0.00
Oct 12, 2026
0.59
0.63
0.56
0.59
0.59
-2.14%
0
0.00
Oct 09, 2026
0.61
0.65
0.57
0.61
0.61
+3.23%
0
0.00
Oct 08, 2026
0.59
0.59
0.59
0.59
0.59
+0.68%
5,000
3.44
Oct 07, 2026
0.58
0.62
0.55
0.58
0.58
-0.51%
0
0.00
Oct 06, 2026
0.59
0.62
0.56
0.59
0.59
+1.91%
0
0.00
Oct 05, 2026
0.55
0.58
0.55
0.58
0.58
-2.54%
14,016
10.77
Oct 02, 2026
0.59
0.62
0.56
0.59
0.59
+3.14%
0
0.00
Oct 01, 2026
0.57
0.60
0.54
0.57
0.57
-5.91%
0
0.00
Sep 30, 2026
0.61
0.64
0.58
0.61
0.61
-0.65%
0
0.00
Sep 29, 2026
0.61
0.61
0.61
0.61
0.61
0.00%
0
0.00
Sep 28, 2026
0.61
0.61
0.61
0.61
0.61
+3.37%
1,500
1.04
Sep 25, 2026
0.59
0.59
0.59
0.59
0.59
+0.34%
1,700
1.15
Sep 24, 2026
0.59
0.63
0.56
0.59
0.59
-2.96%
0
0.00
Sep 23, 2026
0.61
0.61
0.61
0.61
0.61
-2.56%
600
0.41
Sep 22, 2026
0.63
0.63
0.63
0.63
0.63
+0.16%
1,000
0.69
Sep 21, 2026
0.62
0.66
0.59
0.62
0.62
+0.81%
0
0.00
Sep 18, 2026
0.62
0.65
0.59
0.62
0.62
-0.16%
0
0.00
Sep 17, 2026
0.62
0.66
0.58
0.62
0.62
-1.90%
0
0.00
Sep 16, 2026
0.63
0.67
0.60
0.63
0.63
+1.94%
0
0.00
Sep 15, 2026
0.62
0.65
0.59
0.62
0.62
-1.43%
0
0.00
Sep 14, 2026
0.63
0.63
0.63
0.63
0.63
-0.16%
2,249
1.48
Sep 11, 2026
0.63
0.66
0.60
0.63
0.63
-0.16%
0
0.00
Sep 10, 2026
0.63
0.66
0.60
0.63
0.63
+0.48%
0
0.00
Sep 09, 2026
0.63
0.66
0.59
0.63
0.63
-0.63%
0
0.00
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
Rows:
50