Beach Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.490	1.520	1.465	1.465	1.269	16,075,701
2023-03-31	1.410	1.430	1.405	1.415	1.226	9,773,511
2023-03-30	1.405	1.410	1.380	1.405	1.217	7,601,515
2023-03-29	1.385	1.408	1.370	1.400	1.213	9,604,886
2023-03-28	1.330	1.388	1.330	1.385	1.200	13,067,871
2023-03-27	1.320	1.325	1.285	1.285	1.113	5,344,305
2023-03-24	1.315	1.325	1.305	1.325	1.148	3,559,778
2023-03-23	1.335	1.353	1.325	1.330	1.152	6,651,866
2023-03-22	1.320	1.370	1.315	1.350	1.169	9,797,039
2023-03-21	1.330	1.335	1.285	1.290	1.117	9,852,317
2023-03-20	1.315	1.340	1.305	1.310	1.135	4,393,199
2023-03-17	1.330	1.340	1.315	1.340	1.161	10,205,069
2023-03-16	1.320	1.345	1.310	1.315	1.139	16,842,103
2023-03-15	1.360	1.383	1.350	1.375	1.191	6,682,472
2023-03-14	1.380	1.390	1.335	1.365	1.182	13,315,960
2023-03-13	1.405	1.415	1.385	1.410	1.221	5,352,499
2023-03-10	1.420	1.430	1.395	1.405	1.217	8,179,739
2023-03-09	1.445	1.445	1.420	1.435	1.243	8,669,104
2023-03-08	1.425	1.445	1.410	1.430	1.239	9,637,261
2023-03-07	1.440	1.450	1.425	1.435	1.243	9,970,452
2023-03-06	1.475	1.475	1.440	1.445	1.252	5,764,752
2023-03-03	1.450	1.470	1.445	1.465	1.269	6,010,696
2023-03-02	1.450	1.460	1.430	1.445	1.252	5,976,994
2023-03-01	1.420	1.450	1.415	1.435	1.243	6,634,093
2023-02-28	1.420	1.455	1.415	1.415	1.226	10,990,510
2023-02-27	1.435	1.450	1.405	1.415	1.226	6,667,814
2023-02-24	1.450	1.465	1.440	1.450	1.239	7,655,549
2023-02-23	1.455	1.465	1.425	1.430	1.221	9,506,932
2023-02-22	1.430	1.470	1.420	1.465	1.251	10,021,900
2023-02-21	1.430	1.440	1.420	1.430	1.221	11,548,676
2023-02-20	1.475	1.480	1.430	1.430	1.221	13,566,609
2023-02-17	1.530	1.540	1.485	1.485	1.268	12,875,865
2023-02-16	1.510	1.553	1.510	1.530	1.307	14,048,702
2023-02-15	1.550	1.560	1.505	1.505	1.286	15,309,578
2023-02-14	1.520	1.573	1.520	1.545	1.320	11,409,361
2023-02-13	1.490	1.533	1.470	1.515	1.294	12,307,655
2023-02-10	1.540	1.550	1.510	1.510	1.290	9,097,649
2023-02-09	1.540	1.560	1.530	1.550	1.324	7,513,574
2023-02-08	1.600	1.600	1.533	1.545	1.320	18,393,244
2023-02-07	1.555	1.600	1.550	1.585	1.354	17,481,823
2023-02-06	1.480	1.545	1.475	1.540	1.315	14,290,641
2023-02-03	1.465	1.503	1.460	1.485	1.268	10,557,230
2023-02-02	1.480	1.480	1.450	1.455	1.243	13,857,256
2023-02-01	1.515	1.530	1.480	1.480	1.264	12,153,900
2023-01-31	1.480	1.570	1.460	1.510	1.290	19,706,773
2023-01-30	1.545	1.550	1.500	1.505	1.286	12,320,818
2023-01-27	1.585	1.585	1.540	1.540	1.315	8,123,449
2023-01-25	1.590	1.600	1.555	1.565	1.337	4,775,680
2023-01-24	1.605	1.610	1.580	1.590	1.358	4,525,960
2023-01-23	1.610	1.625	1.595	1.610	1.375	3,428,812
2023-01-20	1.575	1.610	1.570	1.610	1.375	6,712,406
2023-01-19	1.565	1.580	1.550	1.560	1.333	5,049,530
2023-01-18	1.615	1.625	1.565	1.570	1.341	8,613,123
2023-01-17	1.600	1.605	1.585	1.605	1.371	3,503,952
2023-01-16	1.610	1.620	1.600	1.610	1.375	4,404,228
2023-01-13	1.600	1.630	1.595	1.610	1.375	4,787,311
2023-01-12	1.590	1.610	1.575	1.595	1.362	6,439,475
2023-01-11	1.560	1.600	1.560	1.580	1.350	4,737,431
2023-01-10	1.580	1.603	1.560	1.565	1.337	6,018,907
2023-01-09	1.565	1.595	1.560	1.580	1.350	4,163,725

← NewerPage 16 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.