Beach Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.230	1.255	1.228	1.255	1.215	6,793,684
2026-02-03	1.225	1.225	1.210	1.220	1.181	5,541,342
2026-02-02	1.230	1.235	1.200	1.210	1.171	8,100,988
2026-01-30	1.240	1.265	1.210	1.230	1.191	15,344,211
2026-01-29	1.205	1.215	1.195	1.215	1.176	6,111,127
2026-01-28	1.220	1.225	1.195	1.215	1.176	10,947,307
2026-01-27	1.200	1.225	1.195	1.205	1.166	8,975,736
2026-01-23	1.175	1.193	1.170	1.185	1.147	7,675,580
2026-01-22	1.155	1.200	1.145	1.195	1.157	16,551,394
2026-01-21	1.110	1.140	1.108	1.130	1.094	12,117,235
2026-01-20	1.110	1.118	1.090	1.100	1.065	15,779,587
2026-01-19	1.125	1.138	1.115	1.130	1.094	6,504,326
2026-01-16	1.130	1.140	1.123	1.135	1.099	13,010,318
2026-01-15	1.215	1.215	1.145	1.150	1.113	15,229,072
2026-01-14	1.150	1.215	1.150	1.205	1.166	12,743,972
2026-01-13	1.140	1.155	1.125	1.145	1.108	10,098,116
2026-01-12	1.120	1.145	1.110	1.140	1.103	11,646,196
2026-01-09	1.090	1.110	1.090	1.100	1.065	10,894,111
2026-01-08	1.080	1.090	1.070	1.070	1.036	10,121,755
2026-01-07	1.120	1.125	1.080	1.085	1.050	23,695,313
2026-01-06	1.150	1.155	1.135	1.140	1.103	6,638,290
2026-01-05	1.170	1.193	1.140	1.145	1.108	8,259,116
2026-01-02	1.170	1.183	1.165	1.170	1.133	3,370,580
2025-12-31	1.155	1.178	1.153	1.175	1.137	3,621,924
2025-12-30	1.155	1.168	1.148	1.155	1.118	2,549,635
2025-12-29	1.160	1.165	1.140	1.145	1.108	3,550,119
2025-12-24	1.170	1.180	1.160	1.160	1.123	3,388,956
2025-12-23	1.160	1.183	1.155	1.170	1.133	5,861,094
2025-12-22	1.150	1.160	1.140	1.155	1.118	4,934,071
2025-12-19	1.135	1.155	1.125	1.140	1.103	9,010,261
2025-12-18	1.130	1.150	1.125	1.135	1.099	12,052,423
2025-12-17	1.120	1.125	1.103	1.120	1.084	9,186,016
2025-12-16	1.155	1.155	1.130	1.130	1.094	5,525,599
2025-12-15	1.150	1.160	1.135	1.160	1.123	5,272,378
2025-12-12	1.150	1.155	1.140	1.150	1.113	4,048,288
2025-12-11	1.150	1.170	1.145	1.150	1.113	6,254,477
2025-12-10	1.145	1.150	1.130	1.150	1.113	8,803,770
2025-12-09	1.155	1.155	1.140	1.150	1.113	7,073,985
2025-12-08	1.170	1.170	1.153	1.165	1.128	5,439,456
2025-12-05	1.170	1.183	1.165	1.170	1.133	5,505,203
2025-12-04	1.165	1.190	1.165	1.165	1.128	7,814,638
2025-12-03	1.190	1.200	1.165	1.170	1.133	6,630,658
2025-12-02	1.190	1.213	1.178	1.190	1.152	8,172,680
2025-12-01	1.180	1.195	1.165	1.180	1.142	7,849,009
2025-11-28	1.195	1.200	1.173	1.180	1.142	18,852,975
2025-11-27	1.220	1.230	1.185	1.195	1.157	13,307,137
2025-11-26	1.210	1.235	1.195	1.225	1.186	9,878,043
2025-11-25	1.200	1.208	1.188	1.200	1.162	4,048,533
2025-11-24	1.200	1.205	1.180	1.190	1.152	6,018,801
2025-11-21	1.230	1.230	1.185	1.185	1.147	7,706,862
2025-11-20	1.270	1.280	1.235	1.250	1.210	7,229,688
2025-11-19	1.270	1.285	1.270	1.275	1.234	4,488,034
2025-11-18	1.270	1.285	1.265	1.270	1.229	6,467,918
2025-11-17	1.260	1.290	1.260	1.285	1.244	6,712,210
2025-11-14	1.280	1.280	1.260	1.270	1.229	6,151,272
2025-11-13	1.300	1.305	1.263	1.275	1.234	11,235,101
2025-11-12	1.270	1.310	1.270	1.305	1.263	16,971,039
2025-11-11	1.265	1.275	1.255	1.270	1.229	6,125,062
2025-11-10	1.260	1.265	1.255	1.255	1.215	7,139,325
2025-11-07	1.255	1.288	1.240	1.260	1.220	6,962,263

← NewerPage 4 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.