Beach Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.675	1.715	1.670	1.695	1.440	8,060,369
2022-04-20	1.645	1.660	1.620	1.660	1.410	7,333,199
2022-04-19	1.620	1.668	1.620	1.665	1.414	8,303,043
2022-04-14	1.600	1.620	1.600	1.600	1.359	3,820,194
2022-04-13	1.595	1.620	1.580	1.580	1.342	6,726,535
2022-04-12	1.550	1.575	1.545	1.565	1.329	5,164,990
2022-04-11	1.565	1.590	1.558	1.560	1.325	3,825,934
2022-04-08	1.570	1.575	1.540	1.550	1.316	6,357,794
2022-04-07	1.565	1.580	1.550	1.550	1.316	5,021,450
2022-04-06	1.575	1.595	1.560	1.590	1.350	7,713,701
2022-04-05	1.580	1.605	1.580	1.590	1.350	7,736,031
2022-04-04	1.565	1.580	1.545	1.565	1.329	7,887,969
2022-04-01	1.555	1.575	1.540	1.560	1.325	6,073,782
2022-03-31	1.605	1.635	1.555	1.555	1.321	13,205,941
2022-03-30	1.610	1.615	1.570	1.590	1.350	9,880,584
2022-03-29	1.585	1.615	1.570	1.605	1.363	7,221,926
2022-03-28	1.635	1.655	1.615	1.640	1.393	5,156,115
2022-03-25	1.605	1.635	1.570	1.630	1.384	6,623,286
2022-03-24	1.625	1.650	1.610	1.610	1.367	6,806,311
2022-03-23	1.620	1.620	1.595	1.600	1.359	8,774,043
2022-03-22	1.625	1.668	1.625	1.625	1.380	11,620,072
2022-03-21	1.570	1.590	1.535	1.575	1.338	9,553,954
2022-03-18	1.595	1.605	1.555	1.570	1.333	16,866,570
2022-03-17	1.540	1.565	1.520	1.545	1.312	10,019,782
2022-03-16	1.520	1.545	1.490	1.535	1.304	8,724,920
2022-03-15	1.560	1.560	1.513	1.525	1.295	15,346,049
2022-03-14	1.610	1.645	1.605	1.605	1.363	7,402,418
2022-03-11	1.575	1.635	1.575	1.600	1.359	15,091,343
2022-03-10	1.580	1.610	1.525	1.595	1.355	26,081,106
2022-03-09	1.750	1.755	1.690	1.695	1.440	19,607,809
2022-03-08	1.760	1.765	1.700	1.700	1.444	19,868,386
2022-03-07	1.700	1.770	1.700	1.770	1.503	21,247,505
2022-03-04	1.660	1.670	1.625	1.665	1.414	11,663,357
2022-03-03	1.635	1.695	1.635	1.680	1.427	20,315,581
2022-03-02	1.565	1.613	1.535	1.605	1.363	18,218,942
2022-03-01	1.545	1.565	1.515	1.540	1.308	14,044,673
2022-02-28	1.505	1.540	1.500	1.525	1.295	18,204,902
2022-02-25	1.495	1.525	1.465	1.505	1.278	11,100,882
2022-02-24	1.510	1.568	1.485	1.550	1.308	18,283,231
2022-02-23	1.520	1.530	1.505	1.510	1.274	8,521,170
2022-02-22	1.510	1.538	1.500	1.530	1.291	13,836,566
2022-02-21	1.490	1.510	1.465	1.480	1.249	11,817,539
2022-02-18	1.480	1.510	1.480	1.490	1.257	9,904,900
2022-02-17	1.470	1.505	1.460	1.480	1.249	15,792,811
2022-02-16	1.460	1.483	1.440	1.455	1.228	13,707,564
2022-02-15	1.590	1.595	1.450	1.455	1.228	32,229,197
2022-02-14	1.520	1.645	1.510	1.625	1.371	32,094,070
2022-02-11	1.510	1.520	1.480	1.485	1.253	7,413,858
2022-02-10	1.510	1.540	1.505	1.510	1.274	14,744,695
2022-02-09	1.500	1.510	1.470	1.505	1.270	10,138,165
2022-02-08	1.540	1.540	1.505	1.515	1.278	11,087,038
2022-02-07	1.505	1.545	1.495	1.525	1.287	13,971,454
2022-02-04	1.480	1.500	1.475	1.495	1.261	6,043,506
2022-02-03	1.510	1.515	1.465	1.470	1.240	7,664,840
2022-02-02	1.495	1.515	1.480	1.510	1.274	10,565,345
2022-02-01	1.490	1.515	1.460	1.470	1.240	9,688,702
2022-01-31	1.450	1.500	1.440	1.480	1.249	11,444,827
2022-01-28	1.410	1.440	1.390	1.425	1.202	23,666,648
2022-01-27	1.355	1.450	1.350	1.420	1.198	22,334,346
2022-01-25	1.370	1.370	1.285	1.305	1.101	17,822,536

← NewerPage 20 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.