Beach Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	1.185	1.188	1.155	1.160	1.047	8,129,859
2024-09-03	1.220	1.225	1.200	1.215	1.096	9,659,887
2024-09-02	1.250	1.255	1.213	1.220	1.101	8,832,953
2024-08-30	1.240	1.260	1.228	1.250	1.128	9,487,713
2024-08-29	1.250	1.250	1.210	1.225	1.105	7,958,259
2024-08-28	1.295	1.305	1.275	1.275	1.132	5,731,357
2024-08-27	1.300	1.310	1.285	1.305	1.159	9,749,020
2024-08-26	1.295	1.303	1.275	1.280	1.137	10,593,401
2024-08-23	1.275	1.285	1.268	1.280	1.137	5,024,004
2024-08-22	1.285	1.300	1.280	1.280	1.137	7,173,866
2024-08-21	1.295	1.305	1.273	1.285	1.141	7,506,334
2024-08-20	1.310	1.315	1.293	1.310	1.163	8,610,866
2024-08-19	1.315	1.320	1.300	1.315	1.168	5,946,940
2024-08-16	1.320	1.325	1.300	1.315	1.168	10,655,857
2024-08-15	1.300	1.325	1.290	1.295	1.150	9,492,427
2024-08-14	1.255	1.305	1.255	1.305	1.159	12,952,153
2024-08-13	1.225	1.295	1.220	1.275	1.132	18,645,716
2024-08-12	1.390	1.395	1.238	1.245	1.106	46,170,327
2024-08-09	1.405	1.430	1.398	1.425	1.266	4,329,595
2024-08-08	1.415	1.415	1.385	1.390	1.234	4,873,913
2024-08-07	1.400	1.430	1.393	1.410	1.252	6,521,876
2024-08-06	1.410	1.428	1.395	1.405	1.248	8,069,662
2024-08-05	1.440	1.440	1.405	1.415	1.257	9,646,076
2024-08-02	1.485	1.485	1.455	1.470	1.305	7,782,660
2024-08-01	1.520	1.520	1.495	1.520	1.350	8,255,996
2024-07-31	1.450	1.495	1.445	1.490	1.323	7,484,383
2024-07-30	1.430	1.450	1.415	1.450	1.288	8,343,805
2024-07-29	1.450	1.458	1.430	1.440	1.279	6,401,230
2024-07-26	1.450	1.460	1.443	1.450	1.288	4,220,742
2024-07-25	1.445	1.475	1.430	1.430	1.270	7,165,846
2024-07-24	1.490	1.490	1.455	1.460	1.297	13,297,087
2024-07-23	1.520	1.520	1.495	1.510	1.341	6,479,203
2024-07-22	1.545	1.555	1.515	1.515	1.345	9,287,169
2024-07-19	1.550	1.570	1.540	1.555	1.381	4,488,342
2024-07-18	1.540	1.575	1.530	1.560	1.385	6,934,128
2024-07-17	1.550	1.555	1.525	1.535	1.363	5,959,494
2024-07-16	1.560	1.565	1.540	1.540	1.368	4,508,646
2024-07-15	1.545	1.570	1.530	1.545	1.372	10,438,552
2024-07-12	1.510	1.545	1.500	1.535	1.363	7,023,404
2024-07-11	1.505	1.530	1.500	1.520	1.350	5,090,654
2024-07-10	1.500	1.500	1.480	1.490	1.323	5,590,828
2024-07-09	1.510	1.515	1.490	1.500	1.332	4,692,735
2024-07-08	1.520	1.525	1.490	1.500	1.332	3,329,527
2024-07-05	1.515	1.528	1.505	1.520	1.350	3,892,723
2024-07-04	1.535	1.545	1.505	1.515	1.345	7,274,421
2024-07-03	1.490	1.520	1.483	1.500	1.332	6,086,208
2024-07-02	1.480	1.505	1.478	1.490	1.323	7,300,393
2024-07-01	1.490	1.490	1.470	1.480	1.314	3,190,400
2024-06-28	1.475	1.508	1.470	1.490	1.323	6,634,099
2024-06-27	1.490	1.495	1.460	1.475	1.310	8,783,775
2024-06-26	1.500	1.510	1.488	1.505	1.337	5,459,068
2024-06-25	1.500	1.505	1.473	1.500	1.332	11,127,964
2024-06-24	1.475	1.490	1.470	1.475	1.310	7,034,879
2024-06-21	1.455	1.500	1.450	1.500	1.332	22,683,204
2024-06-20	1.450	1.470	1.435	1.470	1.305	15,946,110
2024-06-19	1.485	1.505	1.440	1.465	1.301	19,907,812
2024-06-18	1.480	1.540	1.460	1.530	1.359	23,958,001
2024-06-17	1.590	1.600	1.565	1.565	1.390	7,174,544
2024-06-14	1.620	1.620	1.580	1.595	1.417	7,724,827
2024-06-13	1.615	1.630	1.565	1.615	1.434	11,304,844

← NewerPage 10 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.0200 AUD
2026-02-26	0.0100 AUD
2025-08-28	0.0600 AUD
2025-02-27	0.0300 AUD
2024-08-29	0.0200 AUD
2024-02-28	0.0200 AUD
2023-09-04	0.0200 AUD
2023-02-27	0.0200 AUD
2022-08-30	0.0100 AUD
2022-02-25	0.0100 AUD
2021-08-30	0.0100 AUD
2021-02-25	0.0100 AUD
2020-08-28	0.0100 AUD
2020-02-27	0.0100 AUD
2019-08-29	0.0100 AUD
2019-02-27	0.0100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.