Beach Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.170	1.180	1.160	1.170	1.143	4,899,937
2026-04-30	1.180	1.190	1.163	1.175	1.148	9,989,403
2026-04-29	1.185	1.190	1.150	1.165	1.138	8,350,959
2026-04-28	1.200	1.200	1.140	1.185	1.158	13,968,507
2026-04-27	1.225	1.225	1.188	1.195	1.167	6,861,435
2026-04-24	1.220	1.235	1.215	1.220	1.192	7,313,836
2026-04-23	1.160	1.215	1.155	1.215	1.187	12,366,654
2026-04-22	1.165	1.175	1.145	1.150	1.123	10,313,362
2026-04-21	1.170	1.175	1.145	1.150	1.123	11,550,770
2026-04-20	1.185	1.205	1.165	1.180	1.153	12,113,776
2026-04-17	1.245	1.245	1.190	1.200	1.172	9,210,967
2026-04-16	1.220	1.235	1.210	1.220	1.192	6,953,198
2026-04-15	1.230	1.240	1.210	1.230	1.202	10,716,398
2026-04-14	1.260	1.265	1.245	1.265	1.236	7,729,931
2026-04-13	1.260	1.295	1.255	1.260	1.231	16,808,006
2026-04-10	1.220	1.225	1.193	1.215	1.187	7,856,966
2026-04-09	1.230	1.240	1.220	1.230	1.202	6,877,450
2026-04-08	1.235	1.240	1.190	1.205	1.177	12,834,536
2026-04-07	1.305	1.310	1.280	1.300	1.270	15,402,792
2026-04-02	1.260	1.310	1.240	1.305	1.275	13,593,064
2026-04-01	1.280	1.293	1.255	1.290	1.260	15,972,538
2026-03-31	1.305	1.335	1.285	1.295	1.265	18,656,224
2026-03-30	1.310	1.330	1.293	1.300	1.270	18,231,364
2026-03-27	1.290	1.295	1.270	1.275	1.246	8,181,957
2026-03-26	1.250	1.295	1.250	1.280	1.250	12,415,843
2026-03-25	1.320	1.320	1.240	1.250	1.221	18,314,703
2026-03-24	1.220	1.320	1.210	1.320	1.290	19,424,423
2026-03-23	1.270	1.310	1.270	1.295	1.265	17,671,355
2026-03-20	1.280	1.295	1.255	1.270	1.241	20,272,347
2026-03-19	1.255	1.300	1.250	1.285	1.255	20,274,610
2026-03-18	1.220	1.245	1.213	1.235	1.206	13,767,863
2026-03-17	1.150	1.218	1.140	1.205	1.177	21,333,630
2026-03-16	1.170	1.195	1.163	1.175	1.148	14,460,937
2026-03-13	1.165	1.180	1.155	1.160	1.133	13,037,991
2026-03-12	1.145	1.158	1.130	1.155	1.128	33,468,297
2026-03-11	1.110	1.125	1.095	1.115	1.089	16,415,099
2026-03-10	1.110	1.125	1.090	1.115	1.089	18,495,566
2026-03-09	1.205	1.210	1.150	1.165	1.138	38,716,012
2026-03-06	1.155	1.170	1.135	1.150	1.123	19,896,391
2026-03-05	1.100	1.145	1.095	1.140	1.114	17,402,945
2026-03-04	1.155	1.173	1.130	1.145	1.119	24,811,776
2026-03-03	1.160	1.170	1.125	1.155	1.128	16,769,148
2026-03-02	1.220	1.275	1.135	1.145	1.119	23,540,321
2026-02-27	1.085	1.100	1.080	1.095	1.070	6,188,906
2026-02-26	1.070	1.090	1.070	1.080	1.055	7,475,658
2026-02-25	1.120	1.120	1.090	1.090	1.055	9,266,145
2026-02-24	1.105	1.120	1.100	1.110	1.074	5,380,165
2026-02-23	1.140	1.145	1.105	1.105	1.070	5,326,222
2026-02-20	1.140	1.150	1.125	1.140	1.103	7,609,157
2026-02-19	1.120	1.135	1.120	1.130	1.094	8,498,985
2026-02-18	1.090	1.105	1.080	1.100	1.065	7,683,423
2026-02-17	1.090	1.095	1.075	1.080	1.045	5,000,123
2026-02-16	1.090	1.095	1.075	1.085	1.050	4,288,040
2026-02-13	1.100	1.100	1.070	1.075	1.041	16,031,254
2026-02-12	1.145	1.145	1.105	1.105	1.070	13,365,711
2026-02-11	1.165	1.175	1.120	1.130	1.094	14,874,284
2026-02-10	1.150	1.185	1.150	1.160	1.123	9,175,411
2026-02-09	1.140	1.155	1.130	1.145	1.108	10,839,839
2026-02-06	1.150	1.165	1.135	1.145	1.108	13,020,552
2026-02-05	1.210	1.275	1.190	1.200	1.162	19,677,586

← NewerPage 3 of 22 · 1,268 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.