Beach Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.510	1.570	1.510	1.560	1.368	11,378,454
2023-12-14	1.485	1.500	1.478	1.495	1.311	6,978,389
2023-12-13	1.485	1.500	1.470	1.475	1.294	6,727,156
2023-12-12	1.535	1.535	1.485	1.505	1.320	8,848,733
2023-12-11	1.500	1.550	1.498	1.545	1.355	7,902,073
2023-12-08	1.460	1.495	1.460	1.490	1.307	4,097,847
2023-12-07	1.420	1.465	1.420	1.460	1.281	9,520,649
2023-12-06	1.445	1.470	1.440	1.465	1.285	6,031,524
2023-12-05	1.460	1.463	1.440	1.445	1.268	6,873,364
2023-12-04	1.495	1.500	1.455	1.465	1.285	5,475,400
2023-12-01	1.480	1.488	1.470	1.485	1.303	3,542,660
2023-11-30	1.495	1.505	1.470	1.485	1.303	7,578,823
2023-11-29	1.495	1.495	1.478	1.485	1.303	2,863,493
2023-11-28	1.485	1.498	1.478	1.485	1.303	3,009,721
2023-11-27	1.490	1.510	1.485	1.490	1.307	2,220,766
2023-11-24	1.510	1.520	1.495	1.500	1.316	5,077,564
2023-11-23	1.530	1.540	1.510	1.510	1.325	2,461,844
2023-11-22	1.520	1.550	1.515	1.540	1.351	2,829,394
2023-11-21	1.545	1.545	1.520	1.530	1.342	2,598,638
2023-11-20	1.545	1.545	1.525	1.525	1.338	2,501,314
2023-11-17	1.500	1.515	1.493	1.515	1.329	4,346,799
2023-11-16	1.575	1.575	1.513	1.520	1.333	4,046,254
2023-11-15	1.600	1.610	1.570	1.585	1.390	7,075,662
2023-11-14	1.550	1.590	1.530	1.585	1.390	6,936,394
2023-11-13	1.510	1.525	1.500	1.500	1.316	2,830,034
2023-11-10	1.520	1.540	1.503	1.505	1.320	7,877,434
2023-11-09	1.530	1.535	1.510	1.525	1.338	4,583,978
2023-11-08	1.500	1.530	1.485	1.530	1.342	6,797,612
2023-11-07	1.505	1.520	1.495	1.505	1.320	3,033,330
2023-11-06	1.515	1.520	1.495	1.515	1.329	5,678,351
2023-11-03	1.575	1.575	1.525	1.525	1.338	5,569,880
2023-11-02	1.560	1.570	1.540	1.545	1.355	5,348,302
2023-11-01	1.550	1.560	1.535	1.550	1.360	3,146,868
2023-10-31	1.540	1.563	1.533	1.545	1.355	7,360,050
2023-10-30	1.545	1.555	1.530	1.535	1.346	3,786,021
2023-10-27	1.540	1.570	1.525	1.565	1.373	5,693,052
2023-10-26	1.515	1.540	1.495	1.540	1.351	9,972,382
2023-10-25	1.475	1.505	1.475	1.480	1.298	9,422,752
2023-10-24	1.505	1.513	1.470	1.495	1.311	8,817,558
2023-10-23	1.565	1.585	1.520	1.525	1.338	5,196,728
2023-10-20	1.590	1.610	1.580	1.590	1.395	5,141,974
2023-10-19	1.590	1.600	1.570	1.585	1.390	6,086,102
2023-10-18	1.580	1.595	1.570	1.595	1.399	4,658,298
2023-10-17	1.560	1.593	1.550	1.570	1.377	5,793,887
2023-10-16	1.560	1.580	1.550	1.555	1.364	10,870,791
2023-10-13	1.535	1.540	1.510	1.530	1.342	8,849,922
2023-10-12	1.550	1.560	1.530	1.540	1.351	6,830,684
2023-10-11	1.575	1.575	1.540	1.545	1.355	5,688,715
2023-10-10	1.535	1.585	1.530	1.560	1.368	8,323,798
2023-10-09	1.560	1.560	1.523	1.550	1.360	8,418,498
2023-10-06	1.505	1.515	1.488	1.500	1.316	4,447,604
2023-10-05	1.490	1.520	1.475	1.520	1.333	9,239,748
2023-10-04	1.525	1.535	1.510	1.515	1.329	5,798,638
2023-10-03	1.590	1.600	1.540	1.540	1.351	8,335,190
2023-10-02	1.630	1.640	1.620	1.630	1.430	2,469,948
2023-09-29	1.645	1.660	1.635	1.640	1.439	3,957,331
2023-09-28	1.635	1.670	1.625	1.650	1.447	5,566,068
2023-09-27	1.585	1.615	1.578	1.600	1.404	4,349,962
2023-09-26	1.600	1.630	1.580	1.580	1.386	6,151,587
2023-09-25	1.610	1.625	1.590	1.605	1.408	9,098,149

← NewerPage 13 of 22 · 1,270 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.