Beach Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.600	1.625	1.595	1.625	1.425	5,890,655
2023-09-21	1.635	1.645	1.600	1.620	1.421	7,403,171
2023-09-20	1.645	1.665	1.645	1.650	1.447	5,569,763
2023-09-19	1.660	1.680	1.655	1.660	1.456	3,963,815
2023-09-18	1.675	1.680	1.655	1.655	1.452	5,681,801
2023-09-15	1.650	1.688	1.640	1.680	1.474	23,944,002
2023-09-14	1.595	1.630	1.595	1.625	1.425	3,937,689
2023-09-13	1.610	1.620	1.590	1.600	1.404	5,344,862
2023-09-12	1.635	1.645	1.585	1.595	1.399	10,705,046
2023-09-11	1.615	1.650	1.610	1.645	1.443	7,579,268
2023-09-08	1.630	1.630	1.590	1.615	1.417	3,705,960
2023-09-07	1.635	1.670	1.625	1.640	1.439	14,598,506
2023-09-06	1.610	1.648	1.605	1.615	1.417	8,542,381
2023-09-05	1.610	1.640	1.595	1.600	1.404	6,636,461
2023-09-04	1.590	1.625	1.580	1.620	1.421	7,371,863
2023-09-01	1.565	1.600	1.555	1.585	1.373	7,102,993
2023-08-31	1.565	1.575	1.548	1.555	1.347	6,598,809
2023-08-30	1.540	1.575	1.540	1.560	1.351	7,023,164
2023-08-29	1.520	1.545	1.510	1.540	1.334	4,034,920
2023-08-28	1.535	1.543	1.520	1.530	1.325	3,912,223
2023-08-25	1.545	1.545	1.510	1.515	1.312	5,769,505
2023-08-24	1.530	1.550	1.510	1.530	1.325	7,746,044
2023-08-23	1.535	1.540	1.523	1.525	1.321	5,620,606
2023-08-22	1.545	1.560	1.530	1.550	1.342	7,676,391
2023-08-21	1.535	1.575	1.530	1.560	1.351	12,599,960
2023-08-18	1.555	1.555	1.520	1.525	1.321	8,842,904
2023-08-17	1.540	1.550	1.513	1.540	1.334	12,965,144
2023-08-16	1.570	1.570	1.535	1.545	1.338	13,252,004
2023-08-15	1.550	1.600	1.550	1.590	1.377	11,047,145
2023-08-14	1.550	1.620	1.530	1.610	1.394	24,091,624
2023-08-11	1.710	1.710	1.660	1.670	1.446	10,514,508
2023-08-10	1.660	1.720	1.660	1.720	1.490	17,354,338
2023-08-09	1.640	1.660	1.615	1.660	1.438	12,158,711
2023-08-08	1.665	1.668	1.638	1.665	1.442	8,792,362
2023-08-07	1.660	1.675	1.643	1.665	1.442	5,649,770
2023-08-04	1.640	1.655	1.625	1.655	1.433	9,390,265
2023-08-03	1.610	1.620	1.590	1.605	1.390	8,348,524
2023-08-02	1.645	1.660	1.625	1.625	1.407	6,151,263
2023-08-01	1.630	1.665	1.625	1.650	1.429	9,709,575
2023-07-31	1.630	1.630	1.600	1.615	1.399	5,600,967
2023-07-28	1.610	1.623	1.590	1.615	1.399	9,417,917
2023-07-27	1.605	1.635	1.590	1.630	1.412	10,819,276
2023-07-26	1.535	1.630	1.530	1.630	1.412	19,648,404
2023-07-25	1.520	1.540	1.505	1.525	1.321	11,648,691
2023-07-24	1.500	1.510	1.490	1.500	1.299	6,243,209
2023-07-21	1.505	1.505	1.483	1.495	1.295	7,050,763
2023-07-20	1.485	1.500	1.475	1.490	1.291	4,524,197
2023-07-19	1.500	1.510	1.485	1.490	1.291	5,350,566
2023-07-18	1.485	1.490	1.470	1.485	1.286	3,535,332
2023-07-17	1.480	1.495	1.470	1.490	1.291	5,549,030
2023-07-14	1.490	1.510	1.480	1.505	1.304	7,016,531
2023-07-13	1.475	1.490	1.465	1.485	1.286	6,022,999
2023-07-12	1.450	1.485	1.450	1.465	1.269	5,789,236
2023-07-11	1.410	1.448	1.405	1.440	1.247	12,576,451
2023-07-10	1.415	1.420	1.385	1.385	1.200	4,848,944
2023-07-07	1.360	1.400	1.355	1.390	1.204	6,128,851
2023-07-06	1.385	1.390	1.370	1.385	1.200	7,349,253
2023-07-05	1.390	1.410	1.385	1.385	1.200	6,393,561
2023-07-04	1.365	1.395	1.365	1.390	1.204	4,331,526
2023-07-03	1.360	1.380	1.355	1.375	1.191	7,481,859

← NewerPage 14 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.