Beach Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.885	0.885	0.860	0.870	0.850	9,563,866
2026-07-24	0.910	0.925	0.885	0.905	0.884	14,589,303
2026-07-23	0.875	0.895	0.870	0.885	0.865	13,793,580
2026-07-22	0.865	0.905	0.855	0.875	0.855	11,875,476
2026-07-21	0.880	0.895	0.870	0.870	0.850	8,647,870
2026-07-20	0.895	0.900	0.880	0.890	0.869	8,777,967
2026-07-17	0.880	0.895	0.870	0.875	0.855	8,256,574
2026-07-16	0.885	0.890	0.873	0.880	0.860	7,736,656
2026-07-15	0.900	0.910	0.870	0.880	0.860	9,205,455
2026-07-14	0.900	0.910	0.888	0.895	0.874	11,502,852
2026-07-13	0.885	0.890	0.875	0.875	0.855	6,852,532
2026-07-10	0.845	0.875	0.840	0.875	0.855	9,543,689
2026-07-09	0.870	0.885	0.860	0.870	0.850	8,894,355
2026-07-08	0.860	0.870	0.850	0.860	0.840	9,821,445
2026-07-07	0.850	0.850	0.835	0.840	0.821	11,665,198
2026-07-06	0.845	0.858	0.840	0.845	0.826	7,264,687
2026-07-03	0.840	0.845	0.825	0.840	0.821	7,647,889
2026-07-02	0.840	0.845	0.828	0.835	0.816	12,602,072
2026-07-01	0.860	0.860	0.843	0.850	0.830	11,448,714
2026-06-30	0.855	0.860	0.835	0.855	0.835	18,643,378
2026-06-29	0.860	0.865	0.840	0.855	0.835	8,879,012
2026-06-26	0.850	0.865	0.825	0.850	0.830	16,265,979
2026-06-25	0.845	0.845	0.815	0.835	0.816	25,989,293
2026-06-24	0.930	0.930	0.855	0.860	0.840	34,572,127
2026-06-23	0.950	0.958	0.935	0.940	0.918	10,008,814
2026-06-22	0.975	0.975	0.950	0.950	0.928	8,579,450
2026-06-19	0.990	0.990	0.953	0.965	0.943	15,543,274
2026-06-18	1.000	1.010	0.985	0.990	0.967	7,636,396
2026-06-17	1.015	1.015	0.980	0.990	0.967	11,990,627
2026-06-16	1.025	1.035	1.015	1.020	0.996	9,294,237
2026-06-15	1.065	1.070	1.030	1.035	1.011	16,751,646
2026-06-12	1.080	1.080	1.060	1.075	1.050	8,742,947
2026-06-11	1.075	1.100	1.075	1.090	1.065	8,719,697
2026-06-10	1.075	1.075	1.055	1.065	1.040	5,997,434
2026-06-09	1.090	1.095	1.070	1.075	1.050	5,575,162
2026-06-05	1.105	1.105	1.085	1.090	1.065	4,206,670
2026-06-04	1.090	1.118	1.085	1.110	1.084	7,811,110
2026-06-03	1.105	1.110	1.080	1.090	1.065	10,171,270
2026-06-02	1.100	1.108	1.085	1.105	1.080	13,057,686
2026-06-01	1.085	1.095	1.065	1.095	1.070	5,878,199
2026-05-29	1.100	1.100	1.075	1.080	1.055	9,466,592
2026-05-28	1.085	1.113	1.070	1.095	1.070	11,143,650
2026-05-27	1.095	1.103	1.085	1.095	1.070	6,112,223
2026-05-26	1.130	1.145	1.090	1.095	1.070	9,805,318
2026-05-25	1.120	1.120	1.095	1.115	1.089	9,866,055
2026-05-22	1.130	1.135	1.118	1.130	1.104	6,773,022
2026-05-21	1.125	1.138	1.118	1.135	1.109	7,498,241
2026-05-20	1.155	1.170	1.150	1.160	1.133	11,871,656
2026-05-19	1.130	1.160	1.130	1.145	1.119	13,478,428
2026-05-18	1.115	1.135	1.113	1.135	1.109	6,321,830
2026-05-15	1.100	1.113	1.093	1.105	1.080	5,876,421
2026-05-14	1.075	1.100	1.065	1.090	1.065	8,403,214
2026-05-13	1.065	1.075	1.060	1.075	1.050	6,798,043
2026-05-12	1.070	1.085	1.055	1.055	1.031	10,066,090
2026-05-11	1.070	1.085	1.060	1.060	1.036	8,596,935
2026-05-08	1.100	1.105	1.070	1.075	1.050	16,260,933
2026-05-07	1.105	1.115	1.090	1.095	1.070	12,457,875
2026-05-06	1.155	1.155	1.125	1.125	1.099	8,645,292
2026-05-05	1.165	1.170	1.155	1.160	1.133	4,456,915
2026-05-04	1.170	1.170	1.140	1.145	1.119	6,492,531

← NewerPage 2 of 5 · 254 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.