Beach Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.575	1.580	1.538	1.545	1.320	9,262,975
2022-10-10	1.610	1.635	1.595	1.595	1.362	6,753,042
2022-10-07	1.595	1.625	1.588	1.605	1.371	7,100,825
2022-10-06	1.590	1.610	1.570	1.595	1.362	5,344,339
2022-10-05	1.580	1.595	1.558	1.590	1.358	10,361,398
2022-10-04	1.535	1.555	1.510	1.555	1.328	7,597,165
2022-10-03	1.495	1.520	1.480	1.495	1.277	4,945,760
2022-09-30	1.480	1.495	1.460	1.485	1.268	9,364,873
2022-09-29	1.495	1.500	1.460	1.470	1.256	9,372,683
2022-09-28	1.490	1.533	1.430	1.440	1.230	10,724,116
2022-09-27	1.450	1.495	1.445	1.460	1.247	14,742,474
2022-09-26	1.520	1.535	1.445	1.470	1.256	17,198,417
2022-09-23	1.610	1.630	1.555	1.580	1.350	7,922,421
2022-09-21	1.630	1.640	1.610	1.620	1.384	4,369,693
2022-09-20	1.625	1.640	1.605	1.635	1.397	6,267,438
2022-09-19	1.630	1.635	1.600	1.605	1.371	5,107,066
2022-09-16	1.675	1.680	1.625	1.635	1.397	10,299,469
2022-09-15	1.685	1.720	1.670	1.705	1.456	7,542,216
2022-09-14	1.650	1.663	1.630	1.650	1.409	6,759,558
2022-09-13	1.690	1.710	1.660	1.670	1.426	10,969,775
2022-09-12	1.695	1.695	1.658	1.665	1.422	4,816,200
2022-09-09	1.660	1.670	1.640	1.650	1.409	5,349,577
2022-09-08	1.630	1.660	1.620	1.650	1.409	9,728,939
2022-09-07	1.740	1.745	1.670	1.670	1.426	7,133,343
2022-09-06	1.730	1.780	1.705	1.760	1.503	10,545,763
2022-09-05	1.685	1.743	1.665	1.725	1.473	10,167,078
2022-09-02	1.610	1.650	1.600	1.640	1.401	10,231,865
2022-09-01	1.690	1.700	1.620	1.635	1.397	12,908,654
2022-08-31	1.680	1.750	1.670	1.710	1.461	9,630,054
2022-08-30	1.780	1.793	1.740	1.745	1.491	6,727,827
2022-08-29	1.730	1.750	1.710	1.745	1.482	6,367,021
2022-08-26	1.750	1.770	1.725	1.760	1.495	7,011,300
2022-08-25	1.725	1.780	1.710	1.755	1.490	12,037,021
2022-08-24	1.725	1.740	1.690	1.700	1.444	17,472,560
2022-08-23	1.675	1.715	1.670	1.680	1.427	11,395,309
2022-08-22	1.695	1.700	1.668	1.675	1.423	5,346,552
2022-08-19	1.665	1.708	1.650	1.695	1.440	12,545,829
2022-08-18	1.630	1.660	1.625	1.640	1.393	10,010,390
2022-08-17	1.580	1.635	1.570	1.630	1.384	13,044,428
2022-08-16	1.580	1.600	1.553	1.590	1.350	22,865,696
2022-08-15	1.690	1.735	1.583	1.645	1.397	38,210,428
2022-08-12	1.815	1.850	1.800	1.850	1.571	6,543,453
2022-08-11	1.840	1.840	1.795	1.795	1.524	6,575,597
2022-08-10	1.835	1.865	1.820	1.825	1.550	5,841,668
2022-08-09	1.835	1.860	1.823	1.845	1.567	8,525,405
2022-08-08	1.745	1.860	1.720	1.845	1.567	10,251,388
2022-08-05	1.710	1.745	1.695	1.730	1.469	5,068,280
2022-08-04	1.770	1.785	1.740	1.780	1.512	7,026,644
2022-08-03	1.800	1.820	1.780	1.800	1.529	5,592,400
2022-08-02	1.785	1.808	1.780	1.800	1.529	5,273,985
2022-08-01	1.830	1.845	1.810	1.820	1.546	3,943,065
2022-07-29	1.795	1.835	1.790	1.815	1.541	7,708,688
2022-07-28	1.785	1.805	1.765	1.795	1.524	5,356,736
2022-07-27	1.780	1.783	1.745	1.765	1.499	4,579,628
2022-07-26	1.755	1.813	1.745	1.800	1.529	11,042,625
2022-07-25	1.775	1.790	1.730	1.730	1.469	4,831,958
2022-07-22	1.770	1.805	1.745	1.785	1.516	7,158,805
2022-07-21	1.840	1.885	1.783	1.795	1.524	11,999,521
2022-07-20	1.800	1.825	1.735	1.825	1.550	12,469,664
2022-07-19	1.740	1.800	1.740	1.775	1.507	8,393,381

← NewerPage 18 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.