Beach Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	1.590	1.605	1.575	1.595	1.417	6,552,806
2024-06-07	1.620	1.650	1.580	1.585	1.408	12,112,887
2024-06-06	1.650	1.653	1.620	1.630	1.448	5,703,464
2024-06-05	1.630	1.635	1.600	1.625	1.443	7,470,358
2024-06-04	1.655	1.665	1.635	1.640	1.456	4,904,119
2024-06-03	1.685	1.705	1.675	1.680	1.492	4,621,202
2024-05-31	1.680	1.690	1.670	1.675	1.488	7,292,511
2024-05-30	1.670	1.675	1.640	1.675	1.488	5,626,908
2024-05-29	1.685	1.710	1.670	1.685	1.496	8,531,253
2024-05-28	1.695	1.705	1.670	1.670	1.483	3,973,395
2024-05-27	1.695	1.700	1.665	1.680	1.492	4,286,440
2024-05-24	1.680	1.710	1.675	1.680	1.492	7,122,641
2024-05-23	1.680	1.690	1.660	1.690	1.501	3,060,786
2024-05-22	1.735	1.735	1.685	1.690	1.501	5,712,711
2024-05-21	1.715	1.730	1.685	1.715	1.523	7,943,052
2024-05-20	1.700	1.715	1.670	1.710	1.519	11,908,841
2024-05-17	1.700	1.715	1.690	1.690	1.501	7,084,437
2024-05-16	1.760	1.760	1.675	1.710	1.519	9,584,106
2024-05-15	1.750	1.760	1.710	1.745	1.550	8,725,385
2024-05-14	1.725	1.755	1.705	1.745	1.550	9,995,781
2024-05-13	1.685	1.720	1.670	1.720	1.528	9,187,144
2024-05-10	1.640	1.705	1.640	1.690	1.501	12,158,458
2024-05-09	1.610	1.628	1.605	1.625	1.443	9,321,826
2024-05-08	1.590	1.613	1.580	1.585	1.408	6,738,772
2024-05-07	1.590	1.600	1.575	1.585	1.408	5,865,992
2024-05-06	1.580	1.610	1.575	1.585	1.408	7,735,773
2024-05-03	1.575	1.590	1.560	1.575	1.399	4,822,525
2024-05-02	1.545	1.568	1.535	1.555	1.381	8,459,572
2024-05-01	1.585	1.590	1.545	1.555	1.381	12,967,964
2024-04-30	1.595	1.610	1.575	1.610	1.430	7,566,675
2024-04-29	1.605	1.620	1.585	1.610	1.430	6,533,158
2024-04-26	1.610	1.615	1.590	1.590	1.412	9,421,520
2024-04-24	1.580	1.610	1.565	1.600	1.421	10,072,122
2024-04-23	1.605	1.620	1.595	1.595	1.417	19,139,480
2024-04-22	1.615	1.620	1.595	1.600	1.421	5,295,888
2024-04-19	1.600	1.640	1.590	1.610	1.430	10,868,637
2024-04-18	1.605	1.630	1.600	1.615	1.434	3,706,021
2024-04-17	1.600	1.630	1.600	1.620	1.439	5,016,713
2024-04-16	1.610	1.630	1.595	1.615	1.434	6,348,284
2024-04-15	1.635	1.660	1.625	1.625	1.443	7,442,512
2024-04-12	1.605	1.635	1.585	1.630	1.448	9,283,210
2024-04-11	1.570	1.610	1.565	1.600	1.421	14,606,722
2024-04-10	1.610	1.615	1.580	1.580	1.403	15,388,397
2024-04-09	1.610	1.628	1.570	1.615	1.434	22,577,632
2024-04-08	1.600	1.620	1.480	1.610	1.430	34,748,277
2024-04-05	1.885	1.925	1.885	1.895	1.683	6,888,422
2024-04-04	1.880	1.920	1.850	1.920	1.705	9,425,239
2024-04-03	1.875	1.910	1.850	1.855	1.647	15,633,873
2024-04-02	1.875	1.910	1.840	1.855	1.647	9,354,435
2024-03-28	1.795	1.883	1.770	1.835	1.630	13,767,617
2024-03-27	1.785	1.795	1.765	1.770	1.572	6,133,125
2024-03-26	1.770	1.840	1.770	1.785	1.585	11,194,636
2024-03-25	1.735	1.758	1.725	1.735	1.541	4,585,501
2024-03-22	1.750	1.760	1.710	1.720	1.528	2,519,133
2024-03-21	1.740	1.765	1.735	1.755	1.559	3,633,124
2024-03-20	1.730	1.750	1.720	1.745	1.550	5,149,719
2024-03-19	1.735	1.760	1.725	1.750	1.554	8,106,319
2024-03-18	1.675	1.730	1.670	1.720	1.528	11,031,876
2024-03-15	1.655	1.715	1.655	1.700	1.510	6,954,973
2024-03-14	1.700	1.710	1.645	1.655	1.470	7,453,537

← NewerPage 11 of 22 · 1,269 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.