UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.00 0.00 (0.00%) GOLD FUTURES
2,313.40 +2.40 (+0.10%) DOW
38,225.86 +322.57 (+0.85%) Bitcoin GBP
47,308.32 +1,779.59 (+3.91%)
Beach Energy Limited (BEPTF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:10AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 500 |
| 01 May 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 500 |
| 30 Apr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 500 |
| 29 Apr 2024 | 1.0600 | 1.0860 | 1.0600 | 1.0750 | 1.0750 | 1,400 |
| 26 Apr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 600 |
| 25 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 300 |
| 24 Apr 2024 | 1.0400 | 1.0640 | 1.0400 | 1.0500 | 1.0500 | 1,300 |
| 23 Apr 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
| 22 Apr 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
| 19 Apr 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1,200 |
| 18 Apr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 300 |
| 17 Apr 2024 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 500 |
| 16 Apr 2024 | 1.0450 | 1.0520 | 1.0450 | 1.0520 | 1.0520 | 4,000 |
| 15 Apr 2024 | 1.0600 | 1.1000 | 1.0100 | 1.0660 | 1.0660 | 30,000 |
| 12 Apr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 300 |
| 11 Apr 2024 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 300 |
| 10 Apr 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 600 |
| 09 Apr 2024 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | - |
| 08 Apr 2024 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 2,000 |
| 05 Apr 2024 | 1.2350 | 1.2350 | 1.2000 | 1.2000 | 1.2000 | 1,600 |
| 04 Apr 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
| 03 Apr 2024 | 1.2150 | 1.2240 | 1.2150 | 1.2150 | 1.2150 | 2,500 |
| 02 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 100 |
| 01 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1,000 |
| 28 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 400 |
| 27 Mar 2024 | 1.1900 | 1.1900 | 1.1850 | 1.1850 | 1.1850 | 600 |
| 26 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 300 |
| 25 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 500 |
| 22 Mar 2024 | 1.1500 | 1.1500 | 1.1450 | 1.1450 | 1.1450 | 3,400 |
| 21 Mar 2024 | 1.1700 | 1.1860 | 1.1600 | 1.1600 | 1.1600 | 4,100 |
| 20 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 300 |
| 19 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 18 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 500 |
| 15 Mar 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1,000 |
| 14 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,000 |
| 13 Mar 2024 | 1.1120 | 1.1120 | 1.1050 | 1.1050 | 1.1050 | 800 |
| 12 Mar 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1,100 |
| 11 Mar 2024 | 1.1080 | 1.1080 | 1.1050 | 1.1050 | 1.1050 | 600 |
| 08 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 2,500 |
| 07 Mar 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1,200 |
| 06 Mar 2024 | 1.0740 | 1.0800 | 1.0740 | 1.0800 | 1.0800 | 600 |
| 05 Mar 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 600 |
| 04 Mar 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | - |
| 01 Mar 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 2,000 |
| 29 Feb 2024 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 400 |
| 28 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 28 Feb 2024 | 0.019 Dividend | |||||
| 27 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0510 | - |
| 26 Feb 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0510 | 1,300 |
| 23 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1001 | 300 |
| 22 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1296 | - |
| 21 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1296 | - |
| 20 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1296 | - |
| 16 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1296 | 1,000 |
| 15 Feb 2024 | 1.1380 | 1.1380 | 1.1350 | 1.1350 | 1.1148 | 2,000 |
| 14 Feb 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1350 | 1.1148 | 5,400 |
| 13 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1198 | 5,800 |
| 12 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1001 | 6,600 |
| 09 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0706 | 200 |
| 08 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0608 | - |
| 07 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0608 | - |
| 06 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0608 | - |
| 05 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0608 | - |
| 02 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0608 | - |
| 01 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0608 | - |
| 31 Jan 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0608 | - |
| 30 Jan 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0608 | 3,000 |
| 29 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0215 | - |
| 26 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0215 | - |
| 25 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0215 | - |
| 24 Jan 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0215 | 1,800 |
| 23 Jan 2024 | 1.0400 | 1.0400 | 1.0360 | 1.0360 | 1.0176 | 1,300 |
| 22 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0019 | - |
| 19 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0019 | - |
| 18 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0019 | 500 |
| 17 Jan 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0330 | 1.0147 | 5,700 |
| 16 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0314 | 500 |
| 12 Jan 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0363 | 2,000 |
| 11 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0019 | 300 |
| 10 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0314 | 2,000 |
| 09 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0805 | - |
| 08 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0805 | - |
| 05 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0805 | - |
| 04 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0805 | - |
| 03 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0805 | - |
| 02 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0805 | - |
| 29 Dec 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0805 | 1,300 |
| 28 Dec 2023 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.0854 | - |
| 27 Dec 2023 | 1.1010 | 1.1050 | 1.1000 | 1.1050 | 1.0854 | 15,700 |
| 26 Dec 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0510 | - |
| 22 Dec 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0510 | 4,000 |
| 21 Dec 2023 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0559 | 700 |
| 20 Dec 2023 | 1.1000 | 1.1000 | 1.0700 | 1.0980 | 1.0785 | 3,600 |
| 19 Dec 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0314 | - |
| 18 Dec 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0314 | 5,000 |
| 15 Dec 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0117 | 9,000 |
| 14 Dec 2023 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9773 | 100 |
| 13 Dec 2023 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 0.9872 | - |
| 12 Dec 2023 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 0.9872 | - |
| 11 Dec 2023 | 0.9900 | 1.0050 | 0.9900 | 1.0050 | 0.9872 | 39,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.