Beach Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.235 | 1.255 | 1.233 | 1.250 | 1.210 | 3,867,564 |
| 2025-11-05 | 1.235 | 1.240 | 1.213 | 1.240 | 1.200 | 4,288,497 |
| 2025-11-04 | 1.260 | 1.260 | 1.240 | 1.245 | 1.205 | 3,852,967 |
| 2025-11-03 | 1.250 | 1.265 | 1.250 | 1.255 | 1.215 | 6,203,833 |
| 2025-10-31 | 1.240 | 1.255 | 1.235 | 1.240 | 1.200 | 4,792,009 |
| 2025-10-30 | 1.230 | 1.245 | 1.225 | 1.240 | 1.200 | 3,913,240 |
| 2025-10-29 | 1.225 | 1.240 | 1.223 | 1.230 | 1.191 | 6,368,461 |
| 2025-10-28 | 1.255 | 1.255 | 1.230 | 1.230 | 1.191 | 5,796,220 |
| 2025-10-27 | 1.260 | 1.268 | 1.245 | 1.260 | 1.220 | 7,810,321 |
| 2025-10-24 | 1.275 | 1.280 | 1.250 | 1.255 | 1.215 | 8,120,190 |
| 2025-10-23 | 1.235 | 1.258 | 1.235 | 1.250 | 1.210 | 11,372,966 |
| 2025-10-22 | 1.185 | 1.230 | 1.180 | 1.215 | 1.176 | 19,242,459 |
| 2025-10-21 | 1.175 | 1.195 | 1.165 | 1.185 | 1.147 | 14,124,404 |
| 2025-10-20 | 1.105 | 1.150 | 1.095 | 1.135 | 1.099 | 12,973,887 |
← NewerPage 5 of 5 · 254 trading days
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.