Beach Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	1.290	1.290	1.235	1.240	1.119	5,245,717
2024-11-25	1.300	1.305	1.285	1.295	1.168	8,040,471
2024-11-22	1.290	1.300	1.275	1.290	1.164	5,592,766
2024-11-21	1.275	1.280	1.260	1.275	1.150	4,250,127
2024-11-20	1.290	1.290	1.250	1.265	1.141	5,819,028
2024-11-19	1.290	1.310	1.285	1.290	1.164	7,804,904
2024-11-18	1.245	1.285	1.245	1.280	1.155	7,163,366
2024-11-15	1.250	1.265	1.240	1.265	1.141	3,550,945
2024-11-14	1.250	1.255	1.233	1.240	1.119	5,707,256
2024-11-13	1.245	1.255	1.230	1.240	1.119	5,098,291
2024-11-12	1.255	1.265	1.245	1.250	1.128	2,918,688
2024-11-11	1.270	1.275	1.255	1.260	1.137	2,564,435
2024-11-08	1.290	1.290	1.270	1.280	1.155	3,258,706
2024-11-07	1.265	1.285	1.240	1.285	1.159	6,495,726
2024-11-06	1.275	1.275	1.245	1.245	1.123	4,913,455
2024-11-05	1.265	1.285	1.253	1.265	1.141	2,916,731
2024-11-04	1.265	1.270	1.253	1.265	1.141	2,724,197
2024-11-01	1.250	1.265	1.243	1.265	1.141	3,338,866
2024-10-31	1.235	1.263	1.235	1.250	1.128	4,700,863
2024-10-30	1.255	1.263	1.230	1.240	1.119	7,565,309
2024-10-29	1.265	1.270	1.243	1.265	1.141	6,446,629
2024-10-28	1.260	1.273	1.253	1.270	1.146	4,737,525
2024-10-25	1.325	1.330	1.275	1.275	1.150	5,988,505
2024-10-24	1.285	1.315	1.270	1.310	1.182	7,560,919
2024-10-23	1.290	1.325	1.280	1.285	1.159	11,593,598
2024-10-22	1.295	1.295	1.270	1.275	1.150	4,627,277
2024-10-21	1.265	1.295	1.260	1.290	1.164	7,037,192
2024-10-18	1.230	1.275	1.220	1.250	1.128	12,283,588
2024-10-17	1.230	1.248	1.215	1.220	1.101	6,772,302
2024-10-16	1.230	1.240	1.215	1.220	1.101	5,949,959
2024-10-15	1.255	1.265	1.225	1.245	1.123	6,293,684
2024-10-14	1.255	1.265	1.225	1.250	1.128	6,977,717
2024-10-11	1.255	1.260	1.240	1.255	1.132	7,825,762
2024-10-10	1.240	1.255	1.240	1.250	1.128	6,860,661
2024-10-09	1.260	1.260	1.230	1.230	1.110	5,787,344
2024-10-08	1.295	1.303	1.255	1.275	1.150	7,815,285
2024-10-07	1.275	1.280	1.263	1.280	1.155	3,144,018
2024-10-04	1.285	1.300	1.260	1.270	1.146	7,718,893
2024-10-03	1.250	1.265	1.235	1.255	1.132	7,008,215
2024-10-02	1.235	1.255	1.223	1.245	1.123	12,071,941
2024-10-01	1.215	1.225	1.190	1.190	1.074	5,602,494
2024-09-30	1.185	1.235	1.185	1.215	1.096	6,192,857
2024-09-27	1.180	1.185	1.150	1.175	1.060	8,392,565
2024-09-26	1.180	1.203	1.170	1.170	1.056	8,788,798
2024-09-25	1.200	1.205	1.170	1.180	1.065	5,754,070
2024-09-24	1.165	1.200	1.145	1.190	1.074	8,661,266
2024-09-23	1.160	1.173	1.140	1.155	1.042	7,038,121
2024-09-20	1.150	1.170	1.140	1.155	1.042	13,678,275
2024-09-19	1.150	1.150	1.125	1.150	1.038	6,279,523
2024-09-18	1.155	1.155	1.135	1.140	1.029	2,929,049
2024-09-17	1.145	1.155	1.125	1.135	1.024	7,727,604
2024-09-16	1.140	1.140	1.113	1.130	1.020	6,168,379
2024-09-13	1.165	1.165	1.130	1.135	1.024	7,291,028
2024-09-12	1.110	1.150	1.100	1.150	1.038	8,014,184
2024-09-11	1.090	1.105	1.075	1.095	0.988	8,111,803
2024-09-10	1.095	1.100	1.073	1.100	0.992	11,949,453
2024-09-09	1.085	1.093	1.065	1.070	0.965	11,509,057
2024-09-06	1.125	1.135	1.090	1.105	0.997	8,626,236
2024-09-05	1.135	1.150	1.108	1.130	1.020	10,948,654
2024-09-04	1.185	1.188	1.155	1.160	1.047	8,129,859

← NewerPage 9 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.