Beach Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.405	1.415	1.365	1.415	1.194	10,009,188
2022-01-21	1.460	1.465	1.410	1.430	1.207	9,000,779
2022-01-20	1.465	1.490	1.460	1.475	1.245	6,232,483
2022-01-19	1.455	1.500	1.450	1.480	1.249	11,412,120
2022-01-18	1.460	1.475	1.445	1.450	1.224	7,392,996
2022-01-17	1.405	1.460	1.405	1.455	1.228	12,701,625
2022-01-14	1.400	1.413	1.380	1.400	1.181	5,646,701
2022-01-13	1.405	1.435	1.395	1.410	1.190	10,167,006
2022-01-12	1.335	1.380	1.330	1.380	1.164	11,732,545
2022-01-11	1.290	1.325	1.290	1.310	1.105	7,122,298
2022-01-10	1.295	1.325	1.295	1.310	1.105	4,646,969
2022-01-07	1.290	1.305	1.280	1.300	1.097	4,929,257
2022-01-06	1.305	1.313	1.260	1.265	1.067	5,558,087
2022-01-05	1.310	1.315	1.290	1.315	1.110	4,721,191
2022-01-04	1.265	1.305	1.265	1.305	1.101	7,861,405
2021-12-31	1.250	1.260	1.245	1.260	1.063	3,640,916
2021-12-30	1.260	1.263	1.243	1.250	1.055	3,671,499
2021-12-29	1.230	1.275	1.230	1.270	1.072	6,391,982
2021-12-24	1.230	1.235	1.210	1.220	1.029	2,820,719
2021-12-23	1.240	1.240	1.225	1.230	1.038	2,883,947
2021-12-22	1.245	1.250	1.225	1.235	1.042	5,436,373
2021-12-21	1.210	1.240	1.205	1.235	1.042	3,845,352
2021-12-20	1.260	1.260	1.205	1.215	1.025	6,708,281
2021-12-17	1.235	1.270	1.235	1.270	1.072	11,473,174
2021-12-16	1.260	1.270	1.230	1.235	1.042	9,598,386
2021-12-15	1.240	1.263	1.230	1.260	1.063	9,616,155
2021-12-14	1.230	1.250	1.225	1.245	1.051	9,759,615
2021-12-13	1.210	1.245	1.210	1.235	1.042	4,261,450
2021-12-10	1.210	1.215	1.185	1.195	1.008	5,230,549
2021-12-09	1.250	1.258	1.215	1.215	1.025	8,700,801
2021-12-08	1.240	1.270	1.235	1.265	1.067	6,678,181
2021-12-07	1.200	1.220	1.195	1.220	1.029	13,026,694
2021-12-06	1.170	1.185	1.160	1.170	0.987	9,941,493
2021-12-03	1.175	1.190	1.140	1.175	0.991	10,796,902
2021-12-02	1.165	1.175	1.155	1.165	0.983	5,482,222
2021-12-01	1.170	1.188	1.155	1.175	0.991	12,043,693
2021-11-30	1.195	1.200	1.180	1.185	1.000	9,844,696
2021-11-29	1.185	1.205	1.180	1.190	1.004	11,564,038
2021-11-26	1.250	1.255	1.195	1.200	1.013	9,553,558
2021-11-25	1.280	1.285	1.250	1.255	1.059	5,839,997
2021-11-24	1.265	1.295	1.260	1.280	1.080	11,849,016
2021-11-23	1.200	1.250	1.195	1.250	1.055	11,216,689
2021-11-22	1.230	1.230	1.185	1.195	1.008	13,395,524
2021-11-19	1.245	1.260	1.235	1.245	1.051	3,250,318
2021-11-18	1.240	1.265	1.235	1.245	1.051	7,038,792
2021-11-17	1.235	1.260	1.215	1.250	1.055	17,525,382
2021-11-16	1.240	1.250	1.220	1.235	1.042	11,063,583
2021-11-15	1.255	1.280	1.240	1.240	1.046	8,845,219
2021-11-12	1.260	1.270	1.245	1.260	1.063	18,429,136
2021-11-11	1.270	1.275	1.245	1.250	1.055	12,885,847
2021-11-10	1.310	1.315	1.280	1.290	1.089	13,552,256
2021-11-09	1.330	1.335	1.305	1.310	1.105	12,632,012
2021-11-08	1.295	1.345	1.285	1.335	1.126	8,376,448
2021-11-05	1.295	1.320	1.280	1.280	1.080	15,483,445
2021-11-04	1.335	1.340	1.290	1.290	1.089	14,850,487
2021-11-03	1.335	1.370	1.330	1.360	1.148	10,476,211
2021-11-02	1.415	1.420	1.285	1.345	1.135	18,959,121
2021-11-01	1.410	1.420	1.385	1.400	1.181	6,759,633
2021-10-29	1.405	1.425	1.395	1.395	1.177	9,834,716
2021-10-28	1.425	1.425	1.395	1.395	1.177	7,885,505

← NewerPage 21 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.