Beach Energy Limited (AU:BPT)

ASX:BPT

Australian Market

BPT

Beach Energy

RESEARCH TOOLSreports

Beach Energy (BPT) Historical Prices

130 Followers

Time Period

3M

Events

Historical Prices

Historical Prices

Rows:

50

Apr 07, 2026

1.31

1.31

1.28

1.30

1.30

-0.38%

15,822,850

1.21

Apr 06, 2026

1.31

1.31

1.24

1.31

1.31

0.00%

0

0.00

Apr 03, 2026

1.31

1.31

1.24

1.31

1.31

0.00%

0

0.00

Apr 02, 2026

1.26

1.31

1.24

1.31

1.31

+1.16%

14,591,840

1.08

Apr 01, 2026

1.28

1.29

1.26

1.29

1.29

-0.39%

16,110,380

1.21

Mar 31, 2026

1.31

1.34

1.29

1.30

1.30

-0.38%

18,672,340

1.44

Mar 30, 2026

1.31

1.33

1.29

1.30

1.30

+1.96%

18,231,359

1.43

Mar 27, 2026

1.29

1.30

1.27

1.28

1.28

-0.39%

8,181,957

0.65

Mar 26, 2026

1.25

1.30

1.25

1.28

1.28

+2.40%

12,562,510

1.00

Mar 25, 2026

1.32

1.32

1.24

1.25

1.25

-5.30%

18,314,699

1.50

Mar 24, 2026

1.22

1.32

1.21

1.32

1.32

+1.93%

19,424,420

1.63

Mar 23, 2026

1.27

1.31

1.27

1.30

1.30

+1.97%

17,671,350

1.51

Mar 20, 2026

1.28

1.30

1.26

1.27

1.27

-1.17%

21,167,900

1.85

Mar 19, 2026

1.26

1.30

1.25

1.29

1.29

+4.05%

20,329,699

1.81

Mar 18, 2026

1.22

1.25

1.21

1.24

1.24

+2.49%

13,767,860

1.24

Mar 17, 2026

1.15

1.22

1.14

1.21

1.21

+2.55%

21,333,631

1.94

Mar 16, 2026

1.17

1.20

1.16

1.18

1.18

+1.29%

14,493,780

1.33

Mar 13, 2026

1.17

1.18

1.16

1.16

1.16

+0.43%

13,050,330

1.21

Mar 12, 2026

1.15

1.16

1.13

1.16

1.16

+3.59%

33,574,328

3.25

Mar 11, 2026

1.11

1.13

1.10

1.12

1.12

0.00%

16,426,330

1.62

Mar 10, 2026

1.11

1.13

1.09

1.12

1.12

-4.29%

18,495,561

1.86

Mar 09, 2026

1.21

1.21

1.15

1.17

1.17

+1.30%

38,716,008

4.09

Mar 06, 2026

1.16

1.17

1.14

1.15

1.15

+0.88%

19,896,391

2.15

Mar 05, 2026

1.10

1.15

1.10

1.14

1.14

-0.44%

17,402,939

1.92

Mar 04, 2026

1.16

1.17

1.13

1.15

1.15

-0.87%

24,811,770

2.83

Mar 03, 2026

1.16

1.17

1.13

1.16

1.16

+0.87%

16,769,141

1.94

Mar 02, 2026

1.22

1.28

1.14

1.15

1.15

+4.57%

23,540,320

2.82

Feb 27, 2026

1.09

1.10

1.08

1.10

1.10

+1.39%

6,188,906

0.74

Feb 26, 2026

1.07

1.09

1.07

1.08

1.08

0.00%

7,475,658

0.89

Feb 25, 2026

1.12

1.12

1.09

1.09

1.08

-1.73%

9,266,145

1.08

Feb 24, 2026

1.11

1.12

1.10

1.11

1.10

+0.46%

5,380,165

0.62

Feb 23, 2026

1.14

1.15

1.11

1.11

1.09

-3.10%

5,326,222

0.61

Feb 20, 2026

1.14

1.15

1.13

1.14

1.13

+0.89%

7,609,157

0.88

Feb 19, 2026

1.12

1.14

1.12

1.13

1.12

+2.75%

8,498,985

0.98

Feb 18, 2026

1.09

1.11

1.08

1.10

1.09

+1.78%

7,683,423

0.89

Feb 17, 2026

1.09

1.10

1.08

1.08

1.07

-0.47%

5,000,123

0.58

Feb 16, 2026

1.09

1.10

1.08

1.09

1.08

+0.94%

4,288,040

0.49

Feb 13, 2026

1.10

1.10

1.07

1.08

1.07

-2.65%

16,031,250

1.88

Feb 12, 2026

1.15

1.15

1.11

1.11

1.09

-2.23%

13,365,710

1.59

Feb 11, 2026

1.17

1.18

1.12

1.13

1.12

-2.61%

14,874,280

1.79

Feb 10, 2026

1.15

1.19

1.15

1.16

1.15

+1.32%

9,175,411

1.10

Feb 09, 2026

1.14

1.16

1.13

1.15

1.13

0.00%

10,839,830

1.29

Feb 06, 2026

1.15

1.17

1.14

1.15

1.13

-4.55%

13,020,550

1.57

Feb 05, 2026

1.21

1.28

1.19

1.20

1.19

-4.42%

19,677,580

2.43

Feb 04, 2026

1.23

1.26

1.23

1.26

1.24

+2.90%

6,793,684

0.84

Feb 03, 2026

1.23

1.23

1.21

1.22

1.21

+0.83%

5,541,342

0.69

Feb 02, 2026

1.23

1.24

1.20

1.21

1.20

-1.64%

8,100,988

1.01

Jan 30, 2026

1.24

1.27

1.21

1.23

1.22

+1.25%

15,344,210

1.96

Jan 29, 2026

1.21

1.22

1.19

1.22

1.20

0.00%

6,111,127

0.78

Jan 28, 2026

1.22

1.23

1.19

1.22

1.20

+0.84%

10,947,300

1.41

Rows:

50