Beach Energy Limited (ASX:BPT)
Australia
· Delayed Price · Currency is AUD 1.190
-0.005 (-0.42%)
Sep 26, 2025, 4:10 PM AEST
Beach Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 4,137,185 |
| Sep 25, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 7,410,168 |
| Sep 24, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 5,025,076 |
| Sep 23, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | - | 4,485,318 |
| Sep 22, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 4,797,262 |
| Sep 19, 2025 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 12,948,211 |
| Sep 18, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -4.10% | 12,135,575 |
| Sep 17, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 1.67% | 6,395,779 |
| Sep 16, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 4,365,828 |
| Sep 15, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 3,862,791 |
| Sep 12, 2025 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -3.28% | 6,823,968 |
| Sep 11, 2025 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 4.27% | 6,781,846 |
| Sep 10, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 7,300,521 |
| Sep 9, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.68% | 6,902,223 |
| Sep 8, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -1.65% | 6,185,852 |
| Sep 5, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 3,911,321 |
| Sep 4, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 5,364,009 |
| Sep 3, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 4,065,838 |
| Sep 2, 2025 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | - | 4,293,195 |
| Sep 1, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 2,656,099 |
| Aug 29, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 3,751,735 |
| Aug 28, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -4.76% | 6,196,771 |
| Aug 27, 2025 | 1.27 | 1.29 | 1.25 | 1.26 | 1.20 | -0.79% | 9,249,770 |
| Aug 26, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.21 | - | 14,877,082 |
| Aug 25, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.21 | 0.79% | 7,759,850 |
| Aug 22, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.20 | 0.80% | 7,052,521 |
| Aug 21, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.19 | 1.63% | 7,103,781 |
| Aug 20, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.17 | -1.60% | 6,822,134 |
| Aug 19, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.19 | - | 7,934,376 |
| Aug 18, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.20 | - | 5,658,961 |
| Aug 15, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.19 | 0.81% | 6,934,043 |
| Aug 14, 2025 | 1.23 | 1.26 | 1.22 | 1.24 | 1.18 | 0.81% | 8,980,688 |
| Aug 13, 2025 | 1.31 | 1.31 | 1.22 | 1.23 | 1.17 | -7.52% | 15,004,188 |
| Aug 12, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.26 | 1.53% | 5,774,560 |
| Aug 11, 2025 | 1.28 | 1.32 | 1.28 | 1.31 | 1.25 | 3.97% | 6,194,807 |
| Aug 8, 2025 | 1.23 | 1.27 | 1.23 | 1.26 | 1.20 | 1.61% | 9,154,796 |
| Aug 7, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.18 | 0.81% | 10,572,235 |
| Aug 6, 2025 | 1.19 | 1.24 | 1.18 | 1.23 | 1.17 | 0.82% | 9,938,496 |
| Aug 5, 2025 | 1.18 | 1.23 | 1.18 | 1.22 | 1.16 | 3.39% | 15,830,261 |
| Aug 4, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 1.12 | 3.51% | 13,325,839 |
| Aug 1, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | 1.09 | -2.56% | 16,758,183 |
| Jul 31, 2025 | 1.16 | 1.22 | 1.14 | 1.17 | 1.11 | -9.30% | 26,838,823 |
| Jul 30, 2025 | 1.35 | 1.35 | 1.29 | 1.29 | 1.23 | -3.73% | 9,609,427 |
| Jul 29, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.28 | -0.74% | 4,402,554 |
| Jul 28, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.28 | -1.46% | 3,313,695 |
| Jul 25, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.30 | - | 2,683,895 |
| Jul 24, 2025 | 1.41 | 1.41 | 1.37 | 1.37 | 1.30 | -2.14% | 3,595,298 |
| Jul 23, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.33 | 2.19% | 7,274,334 |
| Jul 22, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.30 | -0.72% | 3,042,404 |
| Jul 21, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.31 | 0.73% | 2,601,349 |