Beach Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	1.405	1.420	1.393	1.405	1.268	3,321,831
2025-02-21	1.425	1.435	1.405	1.420	1.281	3,725,616
2025-02-20	1.420	1.435	1.405	1.415	1.277	6,466,732
2025-02-19	1.430	1.430	1.385	1.400	1.263	5,961,167
2025-02-18	1.445	1.445	1.415	1.420	1.281	3,463,662
2025-02-17	1.430	1.450	1.415	1.435	1.295	4,739,282
2025-02-14	1.465	1.465	1.435	1.435	1.295	6,475,372
2025-02-13	1.435	1.455	1.415	1.455	1.313	7,731,188
2025-02-12	1.430	1.445	1.415	1.440	1.299	7,217,183
2025-02-11	1.420	1.438	1.413	1.425	1.286	6,245,733
2025-02-10	1.360	1.425	1.340	1.420	1.281	16,636,615
2025-02-07	1.380	1.395	1.340	1.365	1.232	22,368,036
2025-02-06	1.490	1.505	1.440	1.440	1.299	15,620,499
2025-02-05	1.530	1.543	1.515	1.515	1.367	5,029,562
2025-02-04	1.520	1.540	1.513	1.515	1.367	6,030,725
2025-02-03	1.500	1.515	1.480	1.510	1.362	3,739,375
2025-01-31	1.520	1.530	1.505	1.525	1.376	5,308,338
2025-01-30	1.500	1.523	1.500	1.515	1.367	3,880,996
2025-01-29	1.495	1.525	1.490	1.495	1.349	4,930,173
2025-01-28	1.495	1.515	1.485	1.495	1.349	5,390,243
2025-01-24	1.510	1.513	1.488	1.505	1.358	2,687,166
2025-01-23	1.500	1.523	1.485	1.520	1.371	5,411,924
2025-01-22	1.480	1.540	1.468	1.480	1.335	8,538,743
2025-01-21	1.485	1.490	1.458	1.475	1.331	5,036,407
2025-01-20	1.500	1.500	1.463	1.475	1.331	6,552,982
2025-01-17	1.470	1.500	1.460	1.495	1.349	4,300,463
2025-01-16	1.470	1.495	1.465	1.485	1.340	4,704,595
2025-01-15	1.495	1.500	1.465	1.485	1.340	5,760,200
2025-01-14	1.490	1.500	1.478	1.490	1.344	5,124,435
2025-01-13	1.435	1.490	1.435	1.480	1.335	5,417,487
2025-01-10	1.435	1.453	1.430	1.440	1.299	2,778,687
2025-01-09	1.440	1.440	1.425	1.435	1.295	3,003,701
2025-01-08	1.450	1.470	1.425	1.440	1.299	5,702,092
2025-01-07	1.410	1.460	1.410	1.450	1.308	5,128,763
2025-01-06	1.440	1.445	1.410	1.420	1.281	3,586,698
2025-01-03	1.425	1.440	1.415	1.435	1.295	4,429,203
2025-01-02	1.400	1.425	1.393	1.415	1.277	3,739,759
2024-12-31	1.385	1.413	1.380	1.395	1.259	1,826,237
2024-12-30	1.370	1.405	1.370	1.390	1.254	3,595,344
2024-12-27	1.390	1.408	1.365	1.375	1.241	4,540,813
2024-12-24	1.380	1.395	1.365	1.390	1.254	1,675,925
2024-12-23	1.350	1.380	1.350	1.375	1.241	2,131,574
2024-12-20	1.330	1.355	1.323	1.355	1.223	9,441,714
2024-12-19	1.350	1.360	1.330	1.330	1.200	8,727,893
2024-12-18	1.350	1.378	1.348	1.365	1.232	5,836,013
2024-12-17	1.340	1.375	1.335	1.360	1.227	5,709,357
2024-12-16	1.365	1.410	1.350	1.350	1.218	7,234,816
2024-12-13	1.335	1.365	1.330	1.360	1.227	6,804,871
2024-12-12	1.260	1.350	1.260	1.335	1.205	15,872,714
2024-12-11	1.245	1.250	1.210	1.215	1.096	4,331,327
2024-12-10	1.255	1.290	1.233	1.245	1.123	7,310,025
2024-12-09	1.300	1.300	1.205	1.250	1.128	13,101,650
2024-12-06	1.300	1.310	1.285	1.305	1.177	3,765,045
2024-12-05	1.280	1.300	1.275	1.300	1.173	7,177,200
2024-12-04	1.280	1.295	1.270	1.285	1.159	6,960,759
2024-12-03	1.240	1.280	1.235	1.270	1.146	6,530,328
2024-12-02	1.230	1.235	1.223	1.235	1.114	7,371,778
2024-11-29	1.230	1.245	1.220	1.230	1.110	3,596,304
2024-11-28	1.235	1.250	1.220	1.235	1.114	6,524,339
2024-11-27	1.245	1.255	1.233	1.240	1.119	3,405,264

← NewerPage 8 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.