Beach Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.345	1.370	1.345	1.350	1.169	5,637,532
2023-06-29	1.360	1.360	1.335	1.350	1.169	5,342,088
2023-06-28	1.310	1.345	1.305	1.340	1.161	7,299,944
2023-06-27	1.335	1.335	1.305	1.315	1.139	6,610,883
2023-06-26	1.330	1.340	1.325	1.330	1.152	4,461,989
2023-06-23	1.350	1.365	1.323	1.325	1.148	7,930,120
2023-06-22	1.380	1.380	1.360	1.370	1.187	8,318,714
2023-06-21	1.360	1.380	1.350	1.370	1.187	7,152,858
2023-06-20	1.355	1.368	1.348	1.360	1.178	5,639,903
2023-06-19	1.355	1.355	1.333	1.355	1.174	4,541,641
2023-06-16	1.325	1.355	1.320	1.355	1.174	10,173,120
2023-06-15	1.320	1.338	1.305	1.310	1.135	7,796,904
2023-06-14	1.335	1.340	1.315	1.335	1.156	9,251,670
2023-06-13	1.330	1.335	1.310	1.315	1.139	6,089,295
2023-06-09	1.340	1.355	1.335	1.340	1.161	4,100,617
2023-06-08	1.335	1.365	1.315	1.350	1.169	12,563,392
2023-06-07	1.370	1.390	1.305	1.305	1.130	25,167,166
2023-06-06	1.410	1.430	1.410	1.420	1.230	5,539,149
2023-06-05	1.455	1.460	1.415	1.420	1.230	4,921,325
2023-06-02	1.415	1.430	1.410	1.430	1.239	3,269,461
2023-06-01	1.375	1.405	1.370	1.405	1.217	4,465,529
2023-05-31	1.405	1.410	1.368	1.390	1.204	10,494,568
2023-05-30	1.425	1.438	1.415	1.425	1.234	4,831,158
2023-05-29	1.435	1.440	1.423	1.425	1.234	3,058,327
2023-05-26	1.405	1.425	1.390	1.410	1.221	6,051,063
2023-05-25	1.405	1.445	1.395	1.425	1.234	6,610,657
2023-05-24	1.410	1.420	1.405	1.415	1.226	4,691,169
2023-05-23	1.400	1.430	1.390	1.400	1.213	7,451,702
2023-05-22	1.380	1.405	1.380	1.395	1.208	3,312,467
2023-05-19	1.380	1.415	1.355	1.375	1.191	14,725,237
2023-05-18	1.375	1.380	1.300	1.350	1.169	25,165,358
2023-05-17	1.395	1.425	1.395	1.410	1.221	6,903,133
2023-05-16	1.395	1.420	1.395	1.405	1.217	5,042,972
2023-05-15	1.405	1.410	1.390	1.395	1.208	2,059,228
2023-05-12	1.405	1.415	1.390	1.400	1.213	3,585,755
2023-05-11	1.390	1.430	1.390	1.420	1.230	5,082,409
2023-05-10	1.425	1.438	1.410	1.415	1.226	4,601,126
2023-05-09	1.445	1.453	1.423	1.440	1.247	4,706,489
2023-05-08	1.440	1.460	1.425	1.450	1.256	6,486,480
2023-05-05	1.410	1.420	1.395	1.410	1.221	4,916,192
2023-05-04	1.380	1.410	1.375	1.410	1.221	6,402,285
2023-05-03	1.420	1.425	1.395	1.395	1.208	9,777,652
2023-05-02	1.480	1.490	1.440	1.445	1.252	9,085,164
2023-05-01	1.490	1.515	1.470	1.485	1.286	8,591,526
2023-04-28	1.465	1.478	1.455	1.470	1.273	3,466,836
2023-04-27	1.475	1.480	1.460	1.460	1.265	3,546,764
2023-04-26	1.450	1.490	1.445	1.480	1.282	7,139,408
2023-04-24	1.495	1.495	1.445	1.455	1.260	4,694,192
2023-04-21	1.480	1.510	1.460	1.495	1.295	9,395,078
2023-04-20	1.485	1.500	1.465	1.480	1.282	4,746,445
2023-04-19	1.485	1.500	1.470	1.495	1.295	6,071,709
2023-04-18	1.460	1.505	1.455	1.500	1.299	11,591,092
2023-04-17	1.505	1.525	1.500	1.500	1.299	4,489,625
2023-04-14	1.525	1.540	1.500	1.505	1.304	8,816,269
2023-04-13	1.485	1.533	1.485	1.520	1.317	8,319,700
2023-04-12	1.540	1.545	1.515	1.520	1.317	6,546,221
2023-04-11	1.510	1.550	1.505	1.545	1.338	6,743,990
2023-04-06	1.510	1.515	1.498	1.505	1.304	6,764,515
2023-04-05	1.490	1.520	1.485	1.500	1.299	8,082,682
2023-04-04	1.465	1.518	1.455	1.510	1.308	11,408,298

← NewerPage 15 of 22 · 1,265 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.