Beach Energy Limited BPT

ASX · Australia · Energy Minerals

AUD 0.8500+0.03 (+3.03%)

Market closed· Oct 2, 2026, 6:11 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.85	+2.67%	AUD 0.83	AUD 0.86	AUD 0.83	3.11M
2026-10-01	AUD 0.82	-5.71%	AUD 0.88	AUD 0.88	AUD 0.82	11.98M
2026-09-30	AUD 0.88	+6.06%	AUD 0.82	AUD 0.88	AUD 0.82	19.17M
2026-09-29	AUD 0.82	-0.60%	AUD 0.83	AUD 0.83	AUD 0.81	7.79M
2026-09-28	AUD 0.83	-1.19%	AUD 0.83	AUD 0.85	AUD 0.82	8.71M
2026-09-25	AUD 0.84	-0.59%	AUD 0.84	AUD 0.85	AUD 0.83	7.34M
2026-09-24	AUD 0.85	+1.20%	AUD 0.84	AUD 0.86	AUD 0.84	10.28M
2026-09-23	AUD 0.83	-3.47%	AUD 0.86	AUD 0.87	AUD 0.83	11.89M
2026-09-22	AUD 0.87	-0.57%	AUD 0.87	AUD 0.87	AUD 0.86	6.35M
2026-09-21	AUD 0.87	0.00%	AUD 0.87	AUD 0.88	AUD 0.86	10.46M
2026-09-18	AUD 0.87	0.00%	AUD 0.88	AUD 0.88	AUD 0.86	33.64M
2026-09-17	AUD 0.87	-3.33%	AUD 0.88	AUD 0.88	AUD 0.86	12.21M
2026-09-16	AUD 0.90	+3.45%	AUD 0.88	AUD 0.90	AUD 0.88	19.39M
2026-09-15	AUD 0.87	-1.14%	AUD 0.88	AUD 0.89	AUD 0.87	14.16M
2026-09-14	AUD 0.88	0.00%	AUD 0.88	AUD 0.89	AUD 0.88	6.98M
2026-09-11	AUD 0.88	+0.57%	AUD 0.89	AUD 0.90	AUD 0.88	12.20M
2026-09-10	AUD 0.88	0.00%	AUD 0.89	AUD 0.90	AUD 0.87	17.67M
2026-09-09	AUD 0.88	0.00%	AUD 0.88	AUD 0.89	AUD 0.88	7.55M
2026-09-08	AUD 0.88	+0.57%	AUD 0.87	AUD 0.88	AUD 0.87	6.75M
2026-09-07	AUD 0.87	+1.16%	AUD 0.86	AUD 0.87	AUD 0.85	6.83M
2026-09-04	AUD 0.86	-1.15%	AUD 0.87	AUD 0.88	AUD 0.86	9.08M
2026-09-03	AUD 0.87	-2.79%	AUD 0.89	AUD 0.90	AUD 0.87	7.94M
2026-09-02	AUD 0.89	0.00%	AUD 0.90	AUD 0.92	AUD 0.89	9.48M
2026-09-01	AUD 0.89	+3.47%	AUD 0.87	AUD 0.90	AUD 0.87	13.51M
2026-08-31	AUD 0.87	+0.58%	AUD 0.87	AUD 0.88	AUD 0.86	10.06M
2026-08-28	AUD 0.86	-0.58%	AUD 0.85	AUD 0.87	AUD 0.85	10.25M
2026-08-27	AUD 0.87	-0.57%	AUD 0.88	AUD 0.88	AUD 0.86	9.44M
2026-08-26	AUD 0.87	-1.69%	AUD 0.87	AUD 0.88	AUD 0.86	10.95M
2026-08-25	AUD 0.88	-1.12%	AUD 0.89	AUD 0.91	AUD 0.88	16.40M
2026-08-24	AUD 0.89	-1.10%	AUD 0.90	AUD 0.90	AUD 0.88	16.36M
2026-08-21	AUD 0.90	+1.12%	AUD 0.90	AUD 0.92	AUD 0.90	10.26M
2026-08-20	AUD 0.89	-1.10%	AUD 0.90	AUD 0.92	AUD 0.88	10.45M
2026-08-19	AUD 0.90	0.00%	AUD 0.90	AUD 0.92	AUD 0.89	13.27M
2026-08-18	AUD 0.90	+3.43%	AUD 0.88	AUD 0.92	AUD 0.88	13.13M
2026-08-17	AUD 0.88	+1.16%	AUD 0.87	AUD 0.88	AUD 0.86	9.36M
2026-08-14	AUD 0.87	+1.17%	AUD 0.86	AUD 0.88	AUD 0.85	9.74M
2026-08-13	AUD 0.86	-1.16%	AUD 0.86	AUD 0.87	AUD 0.84	8.43M
2026-08-12	AUD 0.87	-0.57%	AUD 0.88	AUD 0.88	AUD 0.86	10.66M
2026-08-11	AUD 0.87	+5.45%	AUD 0.86	AUD 0.88	AUD 0.85	16.43M
2026-08-10	AUD 0.82	-4.62%	AUD 0.86	AUD 0.87	AUD 0.82	20.73M
2026-08-07	AUD 0.87	-2.26%	AUD 0.88	AUD 0.89	AUD 0.86	12.10M
2026-08-06	AUD 0.88	-0.56%	AUD 0.87	AUD 0.90	AUD 0.83	20.79M
2026-08-05	AUD 0.89	-2.73%	AUD 0.90	AUD 0.91	AUD 0.88	10.24M
2026-08-04	AUD 0.92	+1.10%	AUD 0.90	AUD 0.92	AUD 0.89	8.83M
2026-08-03	AUD 0.90	-0.55%	AUD 0.91	AUD 0.92	AUD 0.90	6.93M
2026-07-31	AUD 0.91	-0.55%	AUD 0.92	AUD 0.93	AUD 0.90	10.14M
2026-07-30	AUD 0.92	0.00%	AUD 0.93	AUD 0.93	AUD 0.90	9.48M
2026-07-29	AUD 0.92	+1.67%	AUD 0.90	AUD 0.93	AUD 0.90	10.17M
2026-07-28	AUD 0.90	+3.45%	AUD 0.85	AUD 0.91	AUD 0.85	12.35M
2026-07-27	AUD 0.87	-3.87%	AUD 0.88	AUD 0.88	AUD 0.86	9.56M
2026-07-24	AUD 0.90	+2.26%	AUD 0.91	AUD 0.93	AUD 0.88	14.59M
2026-07-23	AUD 0.88	+1.14%	AUD 0.88	AUD 0.89	AUD 0.87	13.79M
2026-07-22	AUD 0.88	+0.57%	AUD 0.87	AUD 0.90	AUD 0.86	11.88M
2026-07-21	AUD 0.87	-2.25%	AUD 0.88	AUD 0.89	AUD 0.87	8.65M
2026-07-20	AUD 0.89	+1.71%	AUD 0.89	AUD 0.90	AUD 0.88	8.78M
2026-07-17	AUD 0.88	-0.57%	AUD 0.88	AUD 0.89	AUD 0.87	8.26M
2026-07-16	AUD 0.88	0.00%	AUD 0.88	AUD 0.89	AUD 0.87	7.74M
2026-07-15	AUD 0.88	-1.68%	AUD 0.90	AUD 0.91	AUD 0.87	9.21M
2026-07-14	AUD 0.89	+2.29%	AUD 0.90	AUD 0.91	AUD 0.89	11.50M
2026-07-13	AUD 0.88	0.00%	AUD 0.88	AUD 0.89	AUD 0.88	6.85M
2026-07-10	AUD 0.88	+0.57%	AUD 0.85	AUD 0.88	AUD 0.84	9.54M
2026-07-09	AUD 0.87	+1.16%	AUD 0.87	AUD 0.88	AUD 0.86	8.89M
2026-07-08	AUD 0.86	+2.38%	AUD 0.86	AUD 0.87	AUD 0.85	9.82M
2026-07-07	AUD 0.84	-0.59%	AUD 0.85	AUD 0.85	AUD 0.83	11.67M
2026-07-06	AUD 0.85	+0.60%	AUD 0.85	AUD 0.86	AUD 0.84	7.26M
2026-07-03	AUD 0.84	+0.60%	AUD 0.84	AUD 0.85	AUD 0.82	7.65M
2026-07-02	AUD 0.83	-1.76%	AUD 0.84	AUD 0.85	AUD 0.83	12.60M
2026-07-01	AUD 0.85	-0.58%	AUD 0.86	AUD 0.86	AUD 0.84	11.45M
2026-06-30	AUD 0.86	0.00%	AUD 0.86	AUD 0.86	AUD 0.83	18.64M
2026-06-29	AUD 0.86	+0.59%	AUD 0.86	AUD 0.87	AUD 0.84	8.88M
2026-06-26	AUD 0.85	+1.80%	AUD 0.85	AUD 0.87	AUD 0.82	16.27M
2026-06-25	AUD 0.83	-2.91%	AUD 0.85	AUD 0.85	AUD 0.81	25.99M
2026-06-24	AUD 0.86	-8.51%	AUD 0.93	AUD 0.93	AUD 0.86	34.57M
2026-06-23	AUD 0.94	-1.05%	AUD 0.95	AUD 0.96	AUD 0.94	10.01M
2026-06-22	AUD 0.95	-1.55%	AUD 0.98	AUD 0.98	AUD 0.95	8.58M
2026-06-19	AUD 0.96	-2.53%	AUD 0.99	AUD 0.99	AUD 0.95	15.54M
2026-06-18	AUD 0.99	0.00%	AUD 1.00	AUD 1.01	AUD 0.99	7.64M
2026-06-17	AUD 0.99	-2.94%	AUD 1.01	AUD 1.01	AUD 0.98	11.99M
2026-06-16	AUD 1.02	-1.45%	AUD 1.02	AUD 1.03	AUD 1.01	9.29M
2026-06-15	AUD 1.03	-3.72%	AUD 1.07	AUD 1.07	AUD 1.03	16.75M
2026-06-12	AUD 1.08	-1.38%	AUD 1.08	AUD 1.08	AUD 1.06	8.74M
2026-06-11	AUD 1.09	+2.35%	AUD 1.08	AUD 1.10	AUD 1.08	8.72M
2026-06-10	AUD 1.07	-0.93%	AUD 1.08	AUD 1.08	AUD 1.05	6.00M
2026-06-09	AUD 1.08	-1.38%	AUD 1.09	AUD 1.10	AUD 1.07	5.58M
2026-06-05	AUD 1.09	-1.80%	AUD 1.11	AUD 1.11	AUD 1.09	4.21M
2026-06-04	AUD 1.11	+1.83%	AUD 1.09	AUD 1.12	AUD 1.09	7.81M
2026-06-03	AUD 1.09	-1.36%	AUD 1.11	AUD 1.11	AUD 1.08	10.17M
2026-06-02	AUD 1.11	+0.91%	AUD 1.10	AUD 1.11	AUD 1.09	13.06M
2026-06-01	AUD 1.10	+1.39%	AUD 1.09	AUD 1.10	AUD 1.07	5.88M
2026-05-29	AUD 1.08	-1.37%	AUD 1.10	AUD 1.10	AUD 1.08	9.47M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.85	+2.67%	AUD 0.83	AUD 0.86	AUD 0.83	3.11M
2026-10-01	AUD 0.82	-5.71%	AUD 0.88	AUD 0.88	AUD 0.82	11.98M
2026-09-30	AUD 0.88	+6.06%	AUD 0.82	AUD 0.88	AUD 0.82	19.17M
2026-09-29	AUD 0.82	-0.60%	AUD 0.83	AUD 0.83	AUD 0.81	7.79M
2026-09-28	AUD 0.83	-1.19%	AUD 0.83	AUD 0.85	AUD 0.82	8.71M
2026-09-25	AUD 0.84	-0.59%	AUD 0.84	AUD 0.85	AUD 0.83	7.34M
2026-09-24	AUD 0.85	+1.20%	AUD 0.84	AUD 0.86	AUD 0.84	10.28M
2026-09-23	AUD 0.83	-3.47%	AUD 0.86	AUD 0.87	AUD 0.83	11.89M
2026-09-22	AUD 0.87	-0.57%	AUD 0.87	AUD 0.87	AUD 0.86	6.35M
2026-09-21	AUD 0.87	0.00%	AUD 0.87	AUD 0.88	AUD 0.86	10.46M
2026-09-18	AUD 0.87	0.00%	AUD 0.88	AUD 0.88	AUD 0.86	33.64M
2026-09-17	AUD 0.87	-3.33%	AUD 0.88	AUD 0.88	AUD 0.86	12.21M
2026-09-16	AUD 0.90	+3.45%	AUD 0.88	AUD 0.90	AUD 0.88	19.39M
2026-09-15	AUD 0.87	-1.14%	AUD 0.88	AUD 0.89	AUD 0.87	14.16M
2026-09-14	AUD 0.88	0.00%	AUD 0.88	AUD 0.89	AUD 0.88	6.98M
2026-09-11	AUD 0.88	+0.57%	AUD 0.89	AUD 0.90	AUD 0.88	12.20M
2026-09-10	AUD 0.88	0.00%	AUD 0.89	AUD 0.90	AUD 0.87	17.67M
2026-09-09	AUD 0.88	0.00%	AUD 0.88	AUD 0.89	AUD 0.88	7.55M
2026-09-08	AUD 0.88	+0.57%	AUD 0.87	AUD 0.88	AUD 0.87	6.75M
2026-09-07	AUD 0.87	+1.16%	AUD 0.86	AUD 0.87	AUD 0.85	6.83M
2026-09-04	AUD 0.86	-1.15%	AUD 0.87	AUD 0.88	AUD 0.86	9.08M
2026-09-03	AUD 0.87	-2.79%	AUD 0.89	AUD 0.90	AUD 0.87	7.94M
2026-09-02	AUD 0.89	0.00%	AUD 0.90	AUD 0.92	AUD 0.89	9.48M
2026-09-01	AUD 0.89	+3.47%	AUD 0.87	AUD 0.90	AUD 0.87	13.51M
2026-08-31	AUD 0.87	+0.58%	AUD 0.87	AUD 0.88	AUD 0.86	10.06M
2026-08-28	AUD 0.86	-0.58%	AUD 0.85	AUD 0.87	AUD 0.85	10.25M
2026-08-27	AUD 0.87	-0.57%	AUD 0.88	AUD 0.88	AUD 0.86	9.44M
2026-08-26	AUD 0.87	-1.69%	AUD 0.87	AUD 0.88	AUD 0.86	10.95M
2026-08-25	AUD 0.88	-1.12%	AUD 0.89	AUD 0.91	AUD 0.88	16.40M
2026-08-24	AUD 0.89	-1.10%	AUD 0.90	AUD 0.90	AUD 0.88	16.36M
2026-08-21	AUD 0.90	+1.12%	AUD 0.90	AUD 0.92	AUD 0.90	10.26M
2026-08-20	AUD 0.89	-1.10%	AUD 0.90	AUD 0.92	AUD 0.88	10.45M
2026-08-19	AUD 0.90	0.00%	AUD 0.90	AUD 0.92	AUD 0.89	13.27M
2026-08-18	AUD 0.90	+3.43%	AUD 0.88	AUD 0.92	AUD 0.88	13.13M
2026-08-17	AUD 0.88	+1.16%	AUD 0.87	AUD 0.88	AUD 0.86	9.36M
2026-08-14	AUD 0.87	+1.17%	AUD 0.86	AUD 0.88	AUD 0.85	9.74M
2026-08-13	AUD 0.86	-1.16%	AUD 0.86	AUD 0.87	AUD 0.84	8.43M
2026-08-12	AUD 0.87	-0.57%	AUD 0.88	AUD 0.88	AUD 0.86	10.66M
2026-08-11	AUD 0.87	+5.45%	AUD 0.86	AUD 0.88	AUD 0.85	16.43M
2026-08-10	AUD 0.82	-4.62%	AUD 0.86	AUD 0.87	AUD 0.82	20.73M
2026-08-07	AUD 0.87	-2.26%	AUD 0.88	AUD 0.89	AUD 0.86	12.10M
2026-08-06	AUD 0.88	-0.56%	AUD 0.87	AUD 0.90	AUD 0.83	20.79M
2026-08-05	AUD 0.89	-2.73%	AUD 0.90	AUD 0.91	AUD 0.88	10.24M
2026-08-04	AUD 0.92	+1.10%	AUD 0.90	AUD 0.92	AUD 0.89	8.83M
2026-08-03	AUD 0.90	-0.55%	AUD 0.91	AUD 0.92	AUD 0.90	6.93M
2026-07-31	AUD 0.91	-0.55%	AUD 0.92	AUD 0.93	AUD 0.90	10.14M
2026-07-30	AUD 0.92	0.00%	AUD 0.93	AUD 0.93	AUD 0.90	9.48M
2026-07-29	AUD 0.92	+1.67%	AUD 0.90	AUD 0.93	AUD 0.90	10.17M
2026-07-28	AUD 0.90	+3.45%	AUD 0.85	AUD 0.91	AUD 0.85	12.35M
2026-07-27	AUD 0.87	-3.87%	AUD 0.88	AUD 0.88	AUD 0.86	9.56M
2026-07-24	AUD 0.90	+2.26%	AUD 0.91	AUD 0.93	AUD 0.88	14.59M
2026-07-23	AUD 0.88	+1.14%	AUD 0.88	AUD 0.89	AUD 0.87	13.79M
2026-07-22	AUD 0.88	+0.57%	AUD 0.87	AUD 0.90	AUD 0.86	11.88M
2026-07-21	AUD 0.87	-2.25%	AUD 0.88	AUD 0.89	AUD 0.87	8.65M
2026-07-20	AUD 0.89	+1.71%	AUD 0.89	AUD 0.90	AUD 0.88	8.78M
2026-07-17	AUD 0.88	-0.57%	AUD 0.88	AUD 0.89	AUD 0.87	8.26M
2026-07-16	AUD 0.88	0.00%	AUD 0.88	AUD 0.89	AUD 0.87	7.74M
2026-07-15	AUD 0.88	-1.68%	AUD 0.90	AUD 0.91	AUD 0.87	9.21M
2026-07-14	AUD 0.89	+2.29%	AUD 0.90	AUD 0.91	AUD 0.89	11.50M
2026-07-13	AUD 0.88	0.00%	AUD 0.88	AUD 0.89	AUD 0.88	6.85M
2026-07-10	AUD 0.88	+0.57%	AUD 0.85	AUD 0.88	AUD 0.84	9.54M
2026-07-09	AUD 0.87	+1.16%	AUD 0.87	AUD 0.88	AUD 0.86	8.89M
2026-07-08	AUD 0.86	+2.38%	AUD 0.86	AUD 0.87	AUD 0.85	9.82M
2026-07-07	AUD 0.84	-0.59%	AUD 0.85	AUD 0.85	AUD 0.83	11.67M
2026-07-06	AUD 0.85	+0.60%	AUD 0.85	AUD 0.86	AUD 0.84	7.26M
2026-07-03	AUD 0.84	+0.60%	AUD 0.84	AUD 0.85	AUD 0.82	7.65M
2026-07-02	AUD 0.83	-1.76%	AUD 0.84	AUD 0.85	AUD 0.83	12.60M
2026-07-01	AUD 0.85	-0.58%	AUD 0.86	AUD 0.86	AUD 0.84	11.45M
2026-06-30	AUD 0.86	0.00%	AUD 0.86	AUD 0.86	AUD 0.83	18.64M
2026-06-29	AUD 0.86	+0.59%	AUD 0.86	AUD 0.87	AUD 0.84	8.88M
2026-06-26	AUD 0.85	+1.80%	AUD 0.85	AUD 0.87	AUD 0.82	16.27M
2026-06-25	AUD 0.83	-2.91%	AUD 0.85	AUD 0.85	AUD 0.81	25.99M
2026-06-24	AUD 0.86	-8.51%	AUD 0.93	AUD 0.93	AUD 0.86	34.57M
2026-06-23	AUD 0.94	-1.05%	AUD 0.95	AUD 0.96	AUD 0.94	10.01M
2026-06-22	AUD 0.95	-1.55%	AUD 0.98	AUD 0.98	AUD 0.95	8.58M
2026-06-19	AUD 0.96	-2.53%	AUD 0.99	AUD 0.99	AUD 0.95	15.54M
2026-06-18	AUD 0.99	0.00%	AUD 1.00	AUD 1.01	AUD 0.99	7.64M
2026-06-17	AUD 0.99	-2.94%	AUD 1.01	AUD 1.01	AUD 0.98	11.99M
2026-06-16	AUD 1.02	-1.45%	AUD 1.02	AUD 1.03	AUD 1.01	9.29M
2026-06-15	AUD 1.03	-3.72%	AUD 1.07	AUD 1.07	AUD 1.03	16.75M
2026-06-12	AUD 1.08	-1.38%	AUD 1.08	AUD 1.08	AUD 1.06	8.74M
2026-06-11	AUD 1.09	+2.35%	AUD 1.08	AUD 1.10	AUD 1.08	8.72M
2026-06-10	AUD 1.07	-0.93%	AUD 1.08	AUD 1.08	AUD 1.05	6.00M
2026-06-09	AUD 1.08	-1.38%	AUD 1.09	AUD 1.10	AUD 1.07	5.58M
2026-06-05	AUD 1.09	-1.80%	AUD 1.11	AUD 1.11	AUD 1.09	4.21M
2026-06-04	AUD 1.11	+1.83%	AUD 1.09	AUD 1.12	AUD 1.09	7.81M
2026-06-03	AUD 1.09	-1.36%	AUD 1.11	AUD 1.11	AUD 1.08	10.17M
2026-06-02	AUD 1.11	+0.91%	AUD 1.10	AUD 1.11	AUD 1.09	13.06M
2026-06-01	AUD 1.10	+1.39%	AUD 1.09	AUD 1.10	AUD 1.07	5.88M
2026-05-29	AUD 1.08	-1.37%	AUD 1.10	AUD 1.10	AUD 1.08	9.47M