Beach Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.250	1.265	1.240	1.250	1.152	6,934,043
2025-08-14	1.225	1.260	1.215	1.240	1.143	8,980,688
2025-08-13	1.310	1.310	1.220	1.225	1.129	15,004,188
2025-08-12	1.315	1.335	1.308	1.325	1.221	5,774,560
2025-08-11	1.280	1.318	1.280	1.310	1.208	6,194,807
2025-08-08	1.230	1.270	1.225	1.265	1.166	9,154,796
2025-08-07	1.225	1.250	1.215	1.240	1.143	10,572,235
2025-08-06	1.190	1.235	1.180	1.230	1.134	9,938,496
2025-08-05	1.180	1.230	1.180	1.215	1.120	15,830,261
2025-08-04	1.180	1.200	1.155	1.180	1.088	13,325,839
2025-08-01	1.150	1.158	1.120	1.140	1.051	16,758,183
2025-07-31	1.160	1.215	1.140	1.170	1.079	26,838,823
2025-07-30	1.350	1.350	1.290	1.290	1.189	9,609,427
2025-07-29	1.345	1.355	1.325	1.340	1.235	4,402,554
2025-07-28	1.360	1.370	1.340	1.345	1.240	3,313,695
2025-07-25	1.370	1.380	1.358	1.365	1.258	2,683,895
2025-07-24	1.405	1.410	1.370	1.370	1.263	3,595,298
2025-07-23	1.395	1.410	1.380	1.400	1.291	7,274,334
2025-07-22	1.370	1.380	1.355	1.370	1.263	3,042,404
2025-07-21	1.355	1.380	1.350	1.375	1.268	2,601,349
2025-07-18	1.370	1.380	1.350	1.365	1.258	2,930,561
2025-07-17	1.365	1.370	1.350	1.365	1.258	3,588,520
2025-07-16	1.350	1.360	1.345	1.355	1.249	2,012,254
2025-07-15	1.355	1.370	1.340	1.360	1.254	4,144,701
2025-07-14	1.345	1.365	1.345	1.355	1.249	1,995,497
2025-07-11	1.370	1.370	1.345	1.355	1.249	2,140,432
2025-07-10	1.355	1.375	1.355	1.355	1.249	3,817,735
2025-07-09	1.390	1.405	1.350	1.350	1.245	7,203,454
2025-07-08	1.335	1.380	1.318	1.375	1.268	10,880,096
2025-07-07	1.335	1.345	1.320	1.335	1.231	3,948,132
2025-07-04	1.355	1.355	1.330	1.340	1.235	2,542,181
2025-07-03	1.345	1.355	1.320	1.345	1.240	4,820,217
2025-07-02	1.320	1.340	1.305	1.335	1.231	5,227,862
2025-07-01	1.330	1.330	1.305	1.315	1.212	4,866,133
2025-06-30	1.305	1.330	1.275	1.320	1.217	8,288,897
2025-06-27	1.315	1.325	1.295	1.300	1.198	5,979,666
2025-06-26	1.315	1.315	1.300	1.315	1.212	4,944,735
2025-06-25	1.325	1.325	1.300	1.315	1.212	6,715,120
2025-06-24	1.315	1.350	1.280	1.330	1.226	15,259,273
2025-06-23	1.400	1.445	1.370	1.370	1.263	9,269,073
2025-06-20	1.350	1.370	1.350	1.365	1.258	18,668,408
2025-06-19	1.370	1.375	1.350	1.355	1.249	5,895,362
2025-06-18	1.370	1.395	1.365	1.365	1.258	11,405,396
2025-06-17	1.340	1.345	1.305	1.340	1.235	9,145,145
2025-06-16	1.360	1.400	1.325	1.325	1.221	16,919,561
2025-06-13	1.270	1.345	1.265	1.300	1.198	19,885,343
2025-06-12	1.260	1.305	1.260	1.265	1.166	10,347,703
2025-06-11	1.310	1.328	1.235	1.235	1.139	12,369,767
2025-06-10	1.350	1.350	1.318	1.335	1.231	9,991,432
2025-06-06	1.340	1.350	1.300	1.330	1.226	5,305,803
2025-06-05	1.340	1.340	1.325	1.340	1.235	4,326,021
2025-06-04	1.350	1.368	1.335	1.355	1.249	5,896,573
2025-06-03	1.340	1.345	1.330	1.335	1.231	4,842,368
2025-06-02	1.350	1.360	1.320	1.330	1.226	6,110,594
2025-05-30	1.355	1.365	1.340	1.345	1.240	8,251,040
2025-05-29	1.365	1.375	1.340	1.365	1.258	3,988,456
2025-05-28	1.335	1.363	1.315	1.350	1.245	4,243,330
2025-05-27	1.320	1.350	1.310	1.315	1.212	4,183,369
2025-05-26	1.330	1.330	1.303	1.315	1.212	2,374,305
2025-05-23	1.310	1.330	1.300	1.320	1.217	3,027,342

← NewerPage 6 of 22 · 1,269 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.