Beach Energy Ltd historical data

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

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
2025-10-17	1.120	1.145	1.090	1.090	1.055	12,539,450
2025-10-16	1.115	1.140	1.098	1.130	1.094	9,294,350
2025-10-15	1.120	1.123	1.105	1.110	1.074	7,017,753
2025-10-14	1.115	1.125	1.103	1.110	1.074	9,227,746
2025-10-13	1.120	1.125	1.100	1.115	1.079	6,972,097
2025-10-10	1.150	1.155	1.115	1.125	1.089	9,023,843
2025-10-09	1.155	1.163	1.143	1.155	1.118	3,337,780
2025-10-08	1.160	1.170	1.145	1.145	1.108	4,939,178
2025-10-07	1.165	1.175	1.160	1.165	1.128	3,721,607
2025-10-06	1.160	1.170	1.155	1.155	1.118	2,407,746
2025-10-03	1.150	1.165	1.145	1.155	1.118	3,686,298
2025-10-02	1.135	1.160	1.130	1.155	1.118	8,530,441
2025-10-01	1.135	1.145	1.120	1.135	1.099	8,109,848
2025-09-30	1.165	1.170	1.145	1.145	1.108	6,900,351
2025-09-29	1.200	1.205	1.180	1.185	1.147	4,079,498
2025-09-26	1.195	1.200	1.190	1.190	1.152	4,137,185
2025-09-25	1.155	1.195	1.155	1.195	1.157	7,410,168
2025-09-24	1.160	1.165	1.145	1.155	1.118	5,025,076
2025-09-23	1.140	1.155	1.140	1.145	1.108	4,485,318
2025-09-22	1.160	1.165	1.140	1.145	1.108	4,797,262
2025-09-19	1.180	1.185	1.160	1.160	1.123	12,948,211
2025-09-18	1.185	1.195	1.165	1.165	1.128	12,135,575
2025-09-17	1.220	1.233	1.210	1.220	1.181	6,395,779
2025-09-16	1.180	1.200	1.175	1.195	1.157	4,365,828
2025-09-15	1.170	1.175	1.160	1.175	1.137	3,862,791
2025-09-12	1.205	1.205	1.170	1.175	1.137	6,823,968
2025-09-11	1.185	1.215	1.183	1.215	1.176	6,781,846
2025-09-10	1.155	1.180	1.155	1.170	1.133	7,300,521
2025-09-09	1.180	1.180	1.165	1.170	1.133	6,902,223
2025-09-08	1.190	1.195	1.175	1.185	1.147	6,185,852
2025-09-05	1.200	1.215	1.200	1.205	1.166	3,911,321
2025-09-04	1.190	1.203	1.180	1.200	1.162	5,364,009
2025-09-03	1.210	1.220	1.195	1.195	1.157	4,065,838
2025-09-02	1.210	1.215	1.190	1.205	1.166	4,293,195
2025-09-01	1.205	1.215	1.195	1.210	1.171	2,656,099
2025-08-29	1.195	1.218	1.190	1.200	1.162	3,751,735
2025-08-28	1.205	1.210	1.185	1.195	1.157	6,196,771
2025-08-27	1.270	1.285	1.253	1.260	1.162	9,249,770
2025-08-26	1.280	1.285	1.265	1.275	1.175	14,877,082
2025-08-25	1.275	1.290	1.270	1.270	1.171	7,759,850
2025-08-22	1.270	1.280	1.255	1.260	1.162	7,052,521
2025-08-21	1.240	1.250	1.235	1.245	1.148	7,103,781
2025-08-20	1.240	1.245	1.220	1.230	1.134	6,822,134
2025-08-19	1.255	1.260	1.238	1.250	1.152	7,934,376
2025-08-18	1.250	1.265	1.235	1.255	1.157	5,658,961
2025-08-15	1.250	1.265	1.240	1.250	1.152	6,934,043

← NewerPage 5 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.