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

Beach Energy (BEPTF) Historical Prices

35 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 16, 2026
0.65
0.65
0.65
0.65
0.65
0.00%
0
0.00
Jul 15, 2026
0.65
0.65
0.65
0.65
0.65
+3.53%
8,925
9.42
Jul 14, 2026
0.62
0.66
0.59
0.62
0.62
+1.13%
0
0.00
Jul 13, 2026
0.62
0.62
0.62
0.62
0.62
+1.82%
10,000
12.68
Jul 10, 2026
0.61
0.61
0.61
0.61
0.61
-3.81%
1,000
1.29
Jul 09, 2026
0.63
0.63
0.61
0.63
0.63
+6.42%
3,521
4.90
Jul 08, 2026
0.59
0.62
0.56
0.59
0.59
+0.68%
0
0.00
Jul 07, 2026
0.59
0.62
0.56
0.59
0.59
-2.00%
0
0.00
Jul 06, 2026
0.60
0.60
0.60
0.60
0.60
-1.32%
450
0.63
Jul 03, 2026
0.61
0.61
0.61
0.61
0.61
0.00%
0
0.00
Jul 02, 2026
0.61
0.61
0.61
0.61
0.61
+3.58%
10,000
17.27
Jul 01, 2026
0.59
0.62
0.56
0.59
0.59
-2.17%
0
0.00
Jun 30, 2026
0.60
0.60
0.60
0.60
0.60
+2.04%
4,000
7.76
Jun 29, 2026
0.59
0.62
0.56
0.59
0.59
0.00%
0
0.00
Jun 26, 2026
0.59
0.62
0.56
0.59
0.59
-0.68%
0
0.00
Jun 25, 2026
0.59
0.59
0.59
0.59
0.59
-0.67%
100
0.19
Jun 24, 2026
0.59
0.60
0.59
0.60
0.60
-8.45%
6,231
14.83
Jun 23, 2026
0.65
0.69
0.61
0.65
0.65
-2.98%
0
0.00
Jun 22, 2026
0.67
0.71
0.64
0.67
0.67
-3.17%
0
0.00
Jun 18, 2026
0.69
0.73
0.66
0.69
0.69
+0.14%
0
0.00
Jun 17, 2026
0.69
0.73
0.65
0.69
0.69
-4.02%
0
0.00
Jun 16, 2026
0.72
0.76
0.68
0.72
0.72
-1.90%
0
0.00
Jun 15, 2026
0.74
0.77
0.70
0.74
0.74
+2.08%
0
0.00
Jun 12, 2026
0.76
0.76
0.72
0.72
0.72
-6.01%
13,000
27.04
Jun 11, 2026
0.77
0.80
0.73
0.77
0.77
+2.82%
0
0.00
Jun 10, 2026
0.75
0.78
0.71
0.75
0.75
-1.19%
0
0.00
Jun 09, 2026
0.75
0.79
0.72
0.75
0.75
-2.08%
0
0.00
Jun 08, 2026
0.77
0.81
0.73
0.77
0.77
+0.52%
0
0.00
Jun 05, 2026
0.77
0.81
0.73
0.77
0.77
-3.28%
0
0.00
Jun 04, 2026
0.79
0.83
0.75
0.79
0.79
+1.54%
0
0.00
Jun 03, 2026
0.78
0.78
0.78
0.78
0.78
-1.64%
500
0.60
Jun 02, 2026
0.79
0.83
0.75
0.79
0.79
+1.41%
0
0.00
Jun 01, 2026
0.78
0.82
0.75
0.78
0.78
+0.77%
0
0.00
May 29, 2026
0.78
0.78
0.78
0.78
0.78
-1.77%
601
0.62
May 28, 2026
0.79
0.79
0.79
0.79
0.79
+1.28%
400
0.41
May 27, 2026
0.78
0.82
0.74
0.78
0.78
-0.51%
0
0.00
May 26, 2026
0.78
0.82
0.75
0.78
0.78
-2.49%
0
0.00
May 22, 2026
0.80
0.84
0.77
0.80
0.80
-0.74%
0
0.00
May 21, 2026
0.81
0.85
0.77
0.81
0.81
-2.41%
0
0.00
May 20, 2026
0.83
0.87
0.79
0.83
0.83
+2.09%
0
0.00
May 19, 2026
0.81
0.85
0.78
0.81
0.81
+0.37%
0
0.00
May 18, 2026
0.81
0.81
0.81
0.81
0.81
+4.38%
2,000
1.92
May 15, 2026
0.78
0.81
0.75
0.78
0.78
-1.65%
0
0.00
May 14, 2026
0.79
0.83
0.75
0.79
0.79
+1.28%
0
0.00
May 13, 2026
0.78
0.82
0.74
0.78
0.78
+2.10%
0
0.00
May 12, 2026
0.76
0.80
0.72
0.76
0.76
+0.66%
0
0.00
May 11, 2026
0.76
0.76
0.76
0.76
0.76
-1.17%
1,000
0.96
May 08, 2026
0.76
0.77
0.76
0.77
0.77
-1.79%
2,340
2.33
May 07, 2026
0.78
0.81
0.75
0.78
0.78
-2.98%
0
0.00
May 06, 2026
0.81
0.83
0.78
0.81
0.81
+2.94%
0
0.00
Rows:
50