Beach Energy Limited (ASX:BPT)
Australia
· Delayed Price · Currency is AUD 1.170
+0.005 (0.43%)
At close: Dec 5, 2025
Beach Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.43% | 5,505,203 |
| Dec 4, 2025 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -0.43% | 7,814,638 |
| Dec 3, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 6,581,479 |
| Dec 2, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 8,151,416 |
| Dec 1, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 7,849,009 |
| Nov 28, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.26% | 18,852,970 |
| Nov 27, 2025 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -2.45% | 13,307,130 |
| Nov 26, 2025 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 2.08% | 9,878,043 |
| Nov 25, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 3,947,202 |
| Nov 24, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | 0.42% | 6,018,801 |
| Nov 21, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -5.20% | 7,706,862 |
| Nov 20, 2025 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -1.96% | 7,229,688 |
| Nov 19, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.39% | 4,488,034 |
| Nov 18, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | -1.17% | 6,467,918 |
| Nov 17, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 1.18% | 6,712,210 |
| Nov 14, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.39% | 6,151,272 |
| Nov 13, 2025 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -2.30% | 11,235,100 |
| Nov 12, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 2.76% | 16,971,030 |
| Nov 11, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 1.20% | 6,125,062 |
| Nov 10, 2025 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -0.40% | 7,139,325 |
| Nov 7, 2025 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | 0.80% | 6,962,263 |
| Nov 6, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 3,867,564 |
| Nov 5, 2025 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | -0.40% | 4,288,497 |
| Nov 4, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.80% | 3,852,967 |
| Nov 3, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 1.21% | 6,203,833 |
| Oct 31, 2025 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | - | 4,792,009 |
| Oct 30, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 3,913,240 |
| Oct 29, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 6,368,461 |
| Oct 28, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 5,796,220 |
| Oct 27, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.40% | 7,810,321 |
| Oct 24, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | 0.40% | 8,120,190 |
| Oct 23, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 2.88% | 11,372,960 |
| Oct 22, 2025 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | 2.53% | 19,242,450 |
| Oct 21, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 4.41% | 14,124,400 |
| Oct 20, 2025 | 1.11 | 1.15 | 1.10 | 1.14 | 1.14 | 4.13% | 12,973,880 |
| Oct 17, 2025 | 1.12 | 1.15 | 1.09 | 1.09 | 1.09 | -3.54% | 12,539,450 |
| Oct 16, 2025 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 1.80% | 9,294,350 |
| Oct 15, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | - | 7,017,753 |
| Oct 14, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.45% | 9,227,746 |
| Oct 13, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -0.89% | 6,972,097 |
| Oct 10, 2025 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -2.60% | 9,023,843 |
| Oct 9, 2025 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 3,337,780 |
| Oct 8, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.72% | 4,939,178 |
| Oct 7, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.87% | 3,721,607 |
| Oct 6, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 2,407,746 |
| Oct 3, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 3,686,298 |
| Oct 2, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 1.76% | 8,530,441 |
| Oct 1, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 8,109,848 |
| Sep 30, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -3.38% | 6,900,351 |
| Sep 29, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.42% | 4,079,498 |
| Sep 26, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.42% | 4,137,185 |
| Sep 25, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.46% | 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 | -1.29% | 4,797,262 |
| Sep 19, 2025 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -0.43% | 12,948,210 |
| Sep 18, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -4.51% | 12,135,570 |
| Sep 17, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 2.09% | 6,395,779 |
| Sep 16, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.70% | 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 | -3.29% | 6,823,968 |
| Sep 11, 2025 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 3.85% | 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 | -1.27% | 6,902,223 |
| Sep 8, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -1.66% | 6,185,852 |
| Sep 5, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.42% | 3,911,321 |
| Sep 4, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.42% | 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 | -0.41% | 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 | 0.42% | 3,751,735 |
| Aug 28, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -5.16% | 6,196,771 |
| Aug 27, 2025 | 1.27 | 1.29 | 1.25 | 1.26 | 1.20 | -1.18% | 9,249,770 |
| Aug 26, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.21 | 0.39% | 14,877,080 |
| Aug 25, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.21 | 0.79% | 7,759,850 |
| Aug 22, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.20 | 1.20% | 7,052,521 |
| Aug 21, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.19 | 1.22% | 7,103,781 |
| Aug 20, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.17 | -1.60% | 6,822,134 |
| Aug 19, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.19 | -0.40% | 7,934,376 |
| Aug 18, 2025 | 1.25 | 1.27 | 1.24 | 1.26 | 1.20 | 0.40% | 5,658,961 |
| Aug 15, 2025 | 1.25 | 1.27 | 1.24 | 1.25 | 1.19 | 0.81% | 6,934,043 |
| Aug 14, 2025 | 1.23 | 1.26 | 1.22 | 1.24 | 1.18 | 1.22% | 8,980,688 |
| Aug 13, 2025 | 1.31 | 1.31 | 1.22 | 1.23 | 1.17 | -7.55% | 15,004,180 |
| Aug 12, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.26 | 1.15% | 5,774,560 |
| Aug 11, 2025 | 1.28 | 1.32 | 1.28 | 1.31 | 1.25 | 3.56% | 6,194,807 |
| Aug 8, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.20 | 2.02% | 9,154,796 |
| Aug 7, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.18 | 0.81% | 10,572,230 |
| Aug 6, 2025 | 1.19 | 1.24 | 1.18 | 1.23 | 1.17 | 1.23% | 9,938,496 |
| Aug 5, 2025 | 1.18 | 1.23 | 1.18 | 1.22 | 1.16 | 2.97% | 15,830,260 |
| Aug 4, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 1.12 | 3.51% | 13,325,830 |
| Aug 1, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | 1.09 | -2.56% | 16,758,180 |
| Jul 31, 2025 | 1.16 | 1.22 | 1.14 | 1.17 | 1.11 | -9.30% | 26,838,820 |
| 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 | -0.37% | 4,402,554 |
| Jul 28, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.28 | -1.47% | 3,313,695 |
| Jul 25, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.30 | -0.36% | 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 | -0.36% | 3,042,404 |
| Jul 21, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.31 | 0.73% | 2,601,349 |