Beach Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	1.310	1.320	1.295	1.315	1.212	3,421,190
2025-05-21	1.315	1.330	1.310	1.320	1.217	3,707,491
2025-05-20	1.310	1.330	1.295	1.310	1.208	2,914,402
2025-05-19	1.315	1.335	1.290	1.310	1.208	4,328,377
2025-05-16	1.315	1.330	1.305	1.325	1.221	5,498,311
2025-05-15	1.300	1.330	1.290	1.310	1.208	7,233,953
2025-05-14	1.315	1.330	1.305	1.320	1.217	3,797,554
2025-05-13	1.275	1.305	1.270	1.305	1.203	6,378,872
2025-05-12	1.240	1.275	1.230	1.260	1.162	5,595,422
2025-05-09	1.215	1.245	1.215	1.215	1.120	4,977,319
2025-05-08	1.200	1.215	1.198	1.205	1.111	7,713,514
2025-05-07	1.185	1.210	1.165	1.200	1.106	11,292,689
2025-05-06	1.160	1.190	1.155	1.180	1.088	4,778,601
2025-05-05	1.180	1.195	1.140	1.155	1.065	9,059,911
2025-05-02	1.185	1.215	1.170	1.200	1.106	5,166,388
2025-05-01	1.155	1.190	1.155	1.180	1.088	5,599,638
2025-04-30	1.225	1.225	1.165	1.175	1.083	9,271,959
2025-04-29	1.180	1.225	1.175	1.220	1.125	12,030,554
2025-04-28	1.165	1.170	1.150	1.160	1.069	7,286,576
2025-04-24	1.175	1.185	1.150	1.160	1.069	6,106,090
2025-04-23	1.170	1.185	1.160	1.175	1.083	5,141,039
2025-04-22	1.155	1.173	1.140	1.145	1.056	5,052,443
2025-04-17	1.140	1.190	1.140	1.175	1.083	9,086,512
2025-04-16	1.150	1.160	1.110	1.130	1.042	7,587,238
2025-04-15	1.155	1.178	1.140	1.160	1.069	9,653,994
2025-04-14	1.180	1.190	1.140	1.150	1.060	8,906,382
2025-04-11	1.160	1.170	1.125	1.165	1.074	8,171,383
2025-04-10	1.270	1.285	1.195	1.205	1.111	11,590,830
2025-04-09	1.185	1.190	1.135	1.155	1.065	7,760,522
2025-04-08	1.205	1.225	1.185	1.215	1.120	9,271,066
2025-04-07	1.165	1.195	1.150	1.175	1.083	15,584,975
2025-04-04	1.340	1.340	1.245	1.245	1.148	11,857,781
2025-04-03	1.405	1.440	1.390	1.395	1.286	5,791,152
2025-04-02	1.460	1.460	1.420	1.435	1.323	5,006,488
2025-04-01	1.450	1.480	1.435	1.465	1.351	5,877,773
2025-03-31	1.465	1.468	1.435	1.435	1.323	4,501,801
2025-03-28	1.480	1.495	1.470	1.485	1.369	3,391,736
2025-03-27	1.475	1.493	1.465	1.485	1.369	6,966,098
2025-03-26	1.470	1.498	1.470	1.475	1.360	3,449,291
2025-03-25	1.460	1.480	1.460	1.475	1.360	3,451,618
2025-03-24	1.425	1.455	1.420	1.450	1.337	2,413,955
2025-03-21	1.435	1.443	1.420	1.435	1.323	8,962,896
2025-03-20	1.460	1.465	1.425	1.435	1.323	4,714,152
2025-03-19	1.420	1.460	1.420	1.445	1.332	5,710,575
2025-03-18	1.420	1.435	1.405	1.430	1.318	4,371,756
2025-03-17	1.385	1.405	1.380	1.405	1.295	3,914,097
2025-03-14	1.375	1.385	1.358	1.380	1.272	4,018,517
2025-03-13	1.395	1.395	1.365	1.380	1.272	5,107,662
2025-03-12	1.405	1.418	1.370	1.375	1.268	6,450,045
2025-03-11	1.395	1.425	1.383	1.415	1.304	7,874,121
2025-03-10	1.350	1.410	1.340	1.400	1.291	7,313,086
2025-03-07	1.350	1.365	1.330	1.345	1.240	6,471,989
2025-03-06	1.370	1.385	1.348	1.355	1.249	5,092,534
2025-03-05	1.375	1.390	1.360	1.380	1.272	7,129,689
2025-03-04	1.410	1.415	1.375	1.380	1.272	5,210,859
2025-03-03	1.400	1.435	1.393	1.435	1.323	5,248,376
2025-02-28	1.410	1.440	1.395	1.395	1.286	6,456,860
2025-02-27	1.370	1.425	1.360	1.420	1.309	4,577,797
2025-02-26	1.400	1.413	1.393	1.410	1.272	2,320,459
2025-02-25	1.395	1.423	1.383	1.420	1.281	4,094,474

← NewerPage 7 of 22 · 1,265 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.