Beach Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.700	1.700	1.665	1.680	1.492	2,686,720
2024-03-12	1.675	1.690	1.665	1.680	1.492	2,205,044
2024-03-11	1.700	1.705	1.673	1.680	1.492	2,490,775
2024-03-08	1.700	1.740	1.695	1.720	1.528	6,744,903
2024-03-07	1.665	1.695	1.655	1.695	1.505	3,901,554
2024-03-06	1.685	1.685	1.625	1.650	1.465	6,385,340
2024-03-05	1.670	1.685	1.655	1.670	1.483	6,593,982
2024-03-04	1.660	1.690	1.643	1.685	1.496	5,969,514
2024-03-01	1.595	1.640	1.595	1.640	1.456	3,382,577
2024-02-29	1.615	1.620	1.590	1.600	1.421	12,739,195
2024-02-28	1.620	1.640	1.578	1.625	1.443	9,653,281
2024-02-27	1.670	1.685	1.615	1.630	1.430	7,211,258
2024-02-26	1.700	1.700	1.650	1.650	1.447	6,769,590
2024-02-23	1.735	1.750	1.685	1.690	1.482	5,239,589
2024-02-22	1.760	1.775	1.730	1.735	1.522	15,212,153
2024-02-21	1.745	1.770	1.740	1.760	1.544	5,569,617
2024-02-20	1.760	1.775	1.720	1.750	1.535	11,411,950
2024-02-19	1.780	1.805	1.765	1.790	1.570	7,524,053
2024-02-16	1.775	1.810	1.770	1.790	1.570	7,094,067
2024-02-15	1.740	1.765	1.735	1.755	1.539	10,614,245
2024-02-14	1.760	1.790	1.745	1.760	1.544	10,732,337
2024-02-13	1.755	1.825	1.725	1.825	1.601	18,325,190
2024-02-12	1.620	1.730	1.565	1.710	1.500	16,628,533
2024-02-09	1.675	1.685	1.655	1.655	1.452	7,031,004
2024-02-08	1.675	1.675	1.640	1.645	1.443	4,178,652
2024-02-07	1.665	1.685	1.640	1.645	1.443	4,796,157
2024-02-06	1.635	1.650	1.625	1.640	1.439	3,875,924
2024-02-05	1.650	1.655	1.640	1.645	1.443	4,486,419
2024-02-02	1.670	1.680	1.660	1.680	1.474	3,968,558
2024-02-01	1.645	1.670	1.630	1.670	1.465	4,617,871
2024-01-31	1.620	1.665	1.620	1.660	1.456	7,987,299
2024-01-30	1.630	1.635	1.615	1.620	1.421	3,359,841
2024-01-29	1.600	1.645	1.600	1.625	1.425	7,407,822
2024-01-25	1.550	1.595	1.535	1.595	1.399	5,438,471
2024-01-24	1.535	1.548	1.525	1.535	1.346	3,403,606
2024-01-23	1.560	1.570	1.525	1.530	1.342	4,737,208
2024-01-22	1.580	1.585	1.545	1.550	1.360	3,867,215
2024-01-19	1.550	1.575	1.550	1.565	1.373	3,372,566
2024-01-18	1.520	1.545	1.520	1.535	1.346	3,638,153
2024-01-17	1.560	1.565	1.528	1.545	1.355	5,648,023
2024-01-16	1.600	1.605	1.553	1.560	1.368	4,657,160
2024-01-15	1.560	1.585	1.555	1.583	1.388	1,201,013
2024-01-12	1.520	1.588	1.520	1.575	1.382	22,053,585
2024-01-11	1.550	1.555	1.508	1.530	1.342	4,759,322
2024-01-10	1.590	1.595	1.545	1.550	1.360	6,288,463
2024-01-09	1.600	1.610	1.585	1.590	1.395	4,725,272
2024-01-08	1.605	1.610	1.585	1.595	1.399	3,275,342
2024-01-05	1.600	1.620	1.600	1.600	1.404	2,999,047
2024-01-04	1.640	1.640	1.615	1.620	1.421	3,393,954
2024-01-03	1.600	1.618	1.595	1.605	1.408	2,671,391
2024-01-02	1.595	1.625	1.595	1.625	1.425	1,734,078
2023-12-29	1.610	1.613	1.590	1.600	1.404	2,543,373
2023-12-28	1.620	1.620	1.605	1.620	1.421	1,989,197
2023-12-27	1.625	1.640	1.615	1.620	1.421	2,186,301
2023-12-22	1.610	1.615	1.590	1.605	1.408	3,750,625
2023-12-21	1.640	1.640	1.600	1.605	1.408	7,068,482
2023-12-20	1.630	1.648	1.610	1.645	1.443	8,480,817
2023-12-19	1.570	1.610	1.565	1.605	1.408	6,047,728
2023-12-18	1.555	1.578	1.538	1.555	1.364	3,074,871
2023-12-15	1.510	1.570	1.510	1.560	1.368	11,378,454

← NewerPage 12 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.