Beach Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.885	0.905	0.880	0.905	0.905	9,233,856
2026-10-16	0.875	0.885	0.870	0.870	0.870	7,528,215
2026-10-15	0.875	0.885	0.865	0.875	0.875	12,552,614
2026-10-14	0.865	0.885	0.865	0.875	0.875	10,020,521
2026-10-13	0.860	0.875	0.850	0.860	0.860	5,394,574
2026-10-12	0.870	0.870	0.850	0.850	0.850	5,175,267
2026-10-09	0.860	0.875	0.855	0.870	0.870	7,659,064
2026-10-08	0.845	0.860	0.835	0.860	0.860	10,289,093
2026-10-07	0.840	0.845	0.827	0.835	0.835	9,288,688
2026-10-06	0.835	0.850	0.835	0.840	0.840	4,075,336
2026-10-05	0.855	0.860	0.840	0.845	0.845	3,949,580
2026-10-02	0.835	0.858	0.835	0.850	0.850	5,853,162
2026-10-01	0.875	0.875	0.825	0.825	0.825	11,981,499
2026-09-30	0.825	0.880	0.820	0.875	0.875	19,167,824
2026-09-29	0.830	0.830	0.813	0.825	0.825	7,788,937
2026-09-28	0.835	0.845	0.823	0.830	0.830	8,707,131
2026-09-25	0.840	0.850	0.835	0.840	0.840	7,335,360
2026-09-24	0.840	0.855	0.840	0.845	0.845	10,280,895
2026-09-23	0.860	0.865	0.835	0.835	0.835	11,890,778
2026-09-22	0.865	0.870	0.855	0.865	0.865	6,349,409
2026-09-21	0.870	0.880	0.860	0.870	0.870	10,457,135
2026-09-18	0.875	0.875	0.855	0.870	0.870	33,642,132
2026-09-17	0.880	0.880	0.858	0.870	0.870	12,213,966
2026-09-16	0.880	0.905	0.878	0.900	0.900	19,394,722
2026-09-15	0.885	0.888	0.865	0.870	0.870	14,160,018
2026-09-14	0.885	0.895	0.875	0.880	0.880	6,982,366
2026-09-11	0.890	0.898	0.875	0.880	0.880	12,201,023
2026-09-10	0.890	0.900	0.870	0.875	0.875	17,674,017
2026-09-09	0.885	0.890	0.875	0.875	0.875	7,552,895
2026-09-08	0.870	0.880	0.865	0.875	0.875	6,753,874
2026-09-07	0.860	0.870	0.850	0.870	0.870	6,831,355
2026-09-04	0.870	0.878	0.858	0.860	0.860	9,080,119
2026-09-03	0.890	0.900	0.868	0.870	0.870	7,936,822
2026-09-02	0.905	0.920	0.888	0.895	0.895	9,479,452
2026-09-01	0.865	0.898	0.865	0.895	0.895	13,512,323
2026-08-31	0.865	0.880	0.860	0.865	0.865	10,062,871
2026-08-28	0.850	0.870	0.850	0.860	0.860	10,245,223
2026-08-27	0.875	0.880	0.855	0.865	0.845	9,439,301
2026-08-26	0.865	0.883	0.860	0.870	0.850	10,954,127
2026-08-25	0.890	0.910	0.883	0.885	0.865	16,395,579
2026-08-24	0.900	0.903	0.880	0.895	0.874	16,362,448
2026-08-21	0.900	0.920	0.900	0.905	0.884	10,256,940
2026-08-20	0.900	0.915	0.885	0.895	0.874	10,450,957
2026-08-19	0.900	0.915	0.890	0.905	0.884	13,269,613
2026-08-18	0.880	0.915	0.875	0.905	0.884	13,132,926
2026-08-17	0.870	0.880	0.863	0.875	0.855	9,362,098
2026-08-14	0.860	0.878	0.850	0.865	0.845	9,743,876
2026-08-13	0.855	0.865	0.840	0.855	0.835	8,428,120
2026-08-12	0.875	0.880	0.860	0.865	0.845	10,663,855
2026-08-11	0.855	0.880	0.850	0.870	0.850	16,428,450
2026-08-10	0.860	0.865	0.823	0.825	0.806	20,726,846
2026-08-07	0.885	0.895	0.860	0.865	0.845	12,096,543
2026-08-06	0.870	0.900	0.835	0.885	0.865	20,787,066
2026-08-05	0.905	0.908	0.885	0.890	0.869	10,238,914
2026-08-04	0.905	0.923	0.895	0.915	0.894	8,832,031
2026-08-03	0.910	0.918	0.900	0.905	0.884	6,933,146
2026-07-31	0.920	0.930	0.900	0.910	0.889	10,142,579
2026-07-30	0.930	0.930	0.900	0.915	0.894	9,477,425
2026-07-29	0.900	0.930	0.898	0.915	0.894	10,167,799
2026-07-28	0.850	0.910	0.850	0.900	0.879	12,354,121

Page 1 of 5 · 254 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.