Beach Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.545	1.560	1.535	1.555	1.328	5,158,495
2023-01-05	1.565	1.570	1.515	1.540	1.315	8,429,820
2023-01-04	1.565	1.590	1.555	1.580	1.350	4,558,363
2023-01-03	1.610	1.610	1.560	1.580	1.350	3,116,849
2022-12-30	1.600	1.610	1.590	1.595	1.362	3,136,072
2022-12-29	1.610	1.620	1.575	1.590	1.358	4,461,924
2022-12-28	1.605	1.640	1.605	1.635	1.397	3,867,197
2022-12-23	1.610	1.615	1.580	1.595	1.362	5,288,457
2022-12-22	1.640	1.650	1.620	1.630	1.392	5,571,081
2022-12-21	1.620	1.645	1.610	1.635	1.397	4,437,968
2022-12-20	1.625	1.625	1.600	1.600	1.367	3,640,584
2022-12-19	1.625	1.635	1.615	1.625	1.388	2,102,612
2022-12-16	1.615	1.640	1.610	1.625	1.388	7,088,784
2022-12-15	1.640	1.650	1.625	1.635	1.397	7,336,702
2022-12-14	1.635	1.650	1.615	1.625	1.388	9,554,640
2022-12-13	1.620	1.640	1.600	1.605	1.371	10,735,828
2022-12-12	1.605	1.630	1.585	1.620	1.384	10,199,085
2022-12-09	1.660	1.695	1.645	1.660	1.418	8,837,157
2022-12-08	1.645	1.660	1.615	1.645	1.405	9,672,883
2022-12-07	1.755	1.765	1.615	1.640	1.401	21,595,919
2022-12-06	1.840	1.840	1.770	1.820	1.555	11,688,150
2022-12-05	1.805	1.910	1.800	1.895	1.619	7,421,581
2022-12-02	1.810	1.845	1.795	1.800	1.538	9,808,596
2022-12-01	1.795	1.850	1.765	1.845	1.576	10,523,487
2022-11-30	1.725	1.785	1.715	1.780	1.520	10,334,738
2022-11-29	1.715	1.735	1.690	1.730	1.478	5,823,467
2022-11-28	1.745	1.750	1.695	1.710	1.461	3,915,631
2022-11-25	1.760	1.760	1.730	1.755	1.499	2,361,479
2022-11-24	1.755	1.785	1.740	1.750	1.495	3,752,335
2022-11-23	1.745	1.770	1.735	1.755	1.499	3,883,549
2022-11-22	1.700	1.720	1.695	1.710	1.461	4,263,976
2022-11-21	1.715	1.715	1.670	1.695	1.448	3,947,106
2022-11-18	1.700	1.725	1.700	1.720	1.469	3,265,248
2022-11-17	1.730	1.740	1.700	1.715	1.465	2,387,997
2022-11-16	1.760	1.765	1.730	1.740	1.486	4,007,235
2022-11-15	1.780	1.785	1.730	1.735	1.482	5,207,532
2022-11-14	1.765	1.793	1.750	1.785	1.525	10,111,399
2022-11-11	1.730	1.765	1.718	1.760	1.503	12,797,725
2022-11-10	1.675	1.700	1.650	1.700	1.452	6,810,389
2022-11-09	1.630	1.725	1.615	1.720	1.469	12,155,707
2022-11-08	1.640	1.655	1.630	1.635	1.397	9,723,916
2022-11-07	1.645	1.665	1.610	1.635	1.397	7,980,744
2022-11-04	1.610	1.655	1.590	1.630	1.392	6,405,517
2022-11-03	1.630	1.640	1.585	1.615	1.380	4,247,609
2022-11-02	1.650	1.685	1.635	1.650	1.409	9,098,011
2022-11-01	1.585	1.640	1.570	1.635	1.397	4,832,511
2022-10-31	1.620	1.635	1.575	1.590	1.358	5,413,253
2022-10-28	1.600	1.615	1.590	1.595	1.362	2,826,720
2022-10-27	1.595	1.610	1.585	1.605	1.371	5,044,149
2022-10-26	1.565	1.585	1.550	1.565	1.337	5,398,696
2022-10-25	1.570	1.590	1.555	1.560	1.333	4,729,210
2022-10-24	1.595	1.605	1.565	1.565	1.337	5,091,357
2022-10-21	1.560	1.590	1.555	1.585	1.354	11,943,436
2022-10-20	1.560	1.598	1.530	1.555	1.328	10,053,697
2022-10-19	1.440	1.540	1.415	1.525	1.303	18,320,098
2022-10-18	1.590	1.600	1.525	1.540	1.315	6,879,583
2022-10-17	1.565	1.568	1.535	1.545	1.320	3,955,037
2022-10-14	1.580	1.615	1.560	1.605	1.371	6,559,422
2022-10-13	1.520	1.535	1.510	1.520	1.298	6,040,016
2022-10-12	1.560	1.560	1.510	1.510	1.290	8,083,359

← NewerPage 17 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.