Beach Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.675	1.715	1.670	1.715	1.457	5,453,122
2022-07-15	1.645	1.670	1.625	1.660	1.410	4,747,109
2022-07-14	1.690	1.705	1.665	1.670	1.418	5,702,928
2022-07-13	1.630	1.680	1.615	1.670	1.418	7,245,774
2022-07-12	1.720	1.720	1.685	1.690	1.435	4,746,128
2022-07-11	1.690	1.720	1.680	1.700	1.444	4,093,385
2022-07-08	1.705	1.715	1.690	1.710	1.452	6,704,850
2022-07-07	1.630	1.645	1.613	1.640	1.393	7,691,615
2022-07-06	1.625	1.650	1.600	1.610	1.367	7,637,198
2022-07-05	1.775	1.800	1.745	1.750	1.486	4,510,745
2022-07-04	1.740	1.755	1.715	1.740	1.478	4,403,713
2022-07-01	1.755	1.755	1.700	1.705	1.448	6,655,850
2022-06-30	1.705	1.755	1.705	1.725	1.465	10,116,854
2022-06-29	1.805	1.845	1.790	1.790	1.520	9,221,459
2022-06-28	1.670	1.775	1.670	1.765	1.499	9,521,868
2022-06-27	1.620	1.665	1.615	1.650	1.401	7,576,361
2022-06-24	1.600	1.615	1.575	1.585	1.346	6,284,280
2022-06-23	1.620	1.645	1.605	1.625	1.380	6,102,242
2022-06-22	1.685	1.705	1.630	1.665	1.414	11,471,923
2022-06-21	1.580	1.625	1.565	1.620	1.376	10,504,886
2022-06-20	1.610	1.625	1.533	1.550	1.316	18,123,770
2022-06-17	1.630	1.690	1.620	1.690	1.435	15,092,668
2022-06-16	1.690	1.715	1.670	1.710	1.452	8,123,913
2022-06-15	1.735	1.750	1.690	1.705	1.448	10,709,290
2022-06-14	1.795	1.795	1.740	1.760	1.495	14,994,261
2022-06-10	1.865	1.885	1.845	1.865	1.584	6,253,031
2022-06-09	1.880	1.905	1.870	1.885	1.601	8,483,784
2022-06-08	1.855	1.890	1.845	1.870	1.588	10,586,712
2022-06-07	1.850	1.850	1.815	1.840	1.563	9,357,227
2022-06-06	1.830	1.865	1.830	1.845	1.567	6,799,504
2022-06-03	1.785	1.838	1.780	1.820	1.546	12,026,961
2022-06-02	1.745	1.790	1.715	1.775	1.507	16,012,232
2022-06-01	1.710	1.750	1.680	1.745	1.482	14,637,335
2022-05-31	1.650	1.725	1.645	1.725	1.465	29,767,632
2022-05-30	1.645	1.660	1.610	1.640	1.393	7,322,555
2022-05-27	1.615	1.650	1.600	1.640	1.393	9,425,352
2022-05-26	1.590	1.600	1.570	1.580	1.342	4,816,160
2022-05-25	1.635	1.635	1.578	1.585	1.346	10,732,654
2022-05-24	1.615	1.655	1.610	1.635	1.389	9,201,677
2022-05-23	1.630	1.640	1.610	1.620	1.376	4,434,848
2022-05-20	1.660	1.670	1.605	1.610	1.367	8,340,321
2022-05-19	1.595	1.665	1.570	1.655	1.406	11,332,422
2022-05-18	1.730	1.740	1.695	1.700	1.444	8,866,081
2022-05-17	1.665	1.745	1.650	1.735	1.474	21,749,008
2022-05-16	1.660	1.675	1.620	1.635	1.389	4,437,512
2022-05-13	1.625	1.650	1.610	1.635	1.389	6,239,291
2022-05-12	1.650	1.675	1.620	1.625	1.380	15,494,872
2022-05-11	1.610	1.650	1.608	1.645	1.397	8,002,317
2022-05-10	1.595	1.615	1.550	1.610	1.367	11,435,994
2022-05-09	1.665	1.675	1.645	1.675	1.423	4,515,262
2022-05-06	1.685	1.685	1.610	1.660	1.410	14,275,149
2022-05-05	1.675	1.715	1.670	1.715	1.457	11,118,673
2022-05-04	1.640	1.663	1.630	1.650	1.401	3,922,630
2022-05-03	1.635	1.658	1.625	1.625	1.380	5,504,971
2022-05-02	1.605	1.650	1.605	1.645	1.397	4,553,890
2022-04-29	1.605	1.625	1.575	1.625	1.380	10,787,874
2022-04-28	1.595	1.620	1.570	1.585	1.346	11,207,300
2022-04-27	1.560	1.610	1.555	1.595	1.355	19,793,351
2022-04-26	1.600	1.610	1.560	1.590	1.350	8,004,878
2022-04-22	1.655	1.670	1.645	1.655	1.406	6,712,530

← NewerPage 19 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.