Beam Communications Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.350	0.350	0.335	0.340	0.258	71,343
2022-04-22	0.355	0.355	0.355	0.355	0.269	0
2022-04-21	0.350	0.355	0.340	0.355	0.269	42,714
2022-04-20	0.335	0.335	0.335	0.335	0.254	9,926
2022-04-19	0.335	0.360	0.335	0.335	0.254	11,188
2022-04-14	0.335	0.335	0.335	0.335	0.254	0
2022-04-13	0.355	0.355	0.335	0.335	0.254	154,009
2022-04-12	0.360	0.360	0.355	0.355	0.269	68,695
2022-04-11	0.365	0.365	0.360	0.360	0.273	40,210
2022-04-08	0.365	0.365	0.350	0.365	0.277	10,615
2022-04-07	0.350	0.360	0.350	0.360	0.273	133,142
2022-04-06	0.340	0.340	0.340	0.340	0.258	9,657
2022-04-05	0.340	0.350	0.340	0.340	0.258	109,835
2022-04-04	0.360	0.360	0.330	0.340	0.258	374,969
2022-04-01	0.360	0.370	0.340	0.360	0.273	394,269
2022-03-31	0.345	0.360	0.345	0.355	0.269	158,071
2022-03-30	0.355	0.365	0.345	0.345	0.262	133,582
2022-03-29	0.350	0.365	0.345	0.350	0.266	36,061
2022-03-28	0.350	0.370	0.345	0.345	0.262	35,525
2022-03-25	0.360	0.360	0.350	0.350	0.266	50,039
2022-03-24	0.345	0.370	0.345	0.370	0.281	15,431
2022-03-23	0.355	0.360	0.355	0.360	0.273	10,000
2022-03-22	0.355	0.355	0.355	0.355	0.269	19,142
2022-03-21	0.353	0.370	0.353	0.355	0.269	101,943
2022-03-18	0.350	0.355	0.345	0.345	0.262	12,615
2022-03-17	0.345	0.345	0.345	0.345	0.262	1,246
2022-03-16	0.320	0.325	0.320	0.325	0.247	12,974
2022-03-15	0.325	0.325	0.310	0.310	0.235	157,331
2022-03-14	0.325	0.325	0.325	0.325	0.247	0
2022-03-11	0.325	0.325	0.325	0.325	0.247	7,954
2022-03-10	0.340	0.340	0.340	0.340	0.258	50,000
2022-03-09	0.315	0.320	0.310	0.315	0.239	60,610
2022-03-08	0.325	0.335	0.315	0.335	0.254	55,796
2022-03-07	0.350	0.350	0.325	0.330	0.250	49,269
2022-03-04	0.360	0.360	0.340	0.350	0.266	77,013
2022-03-03	0.380	0.380	0.360	0.360	0.273	51,964
2022-03-02	0.360	0.360	0.360	0.360	0.273	4,250
2022-03-01	0.360	0.365	0.355	0.355	0.269	39,467
2022-02-28	0.390	0.400	0.355	0.360	0.273	63,187
2022-02-25	0.365	0.400	0.365	0.385	0.292	74,381
2022-02-24	0.380	0.380	0.360	0.365	0.277	154,416
2022-02-23	0.380	0.400	0.370	0.370	0.281	22,071
2022-02-22	0.385	0.385	0.380	0.380	0.288	56,487
2022-02-21	0.400	0.410	0.400	0.400	0.303	60,334
2022-02-18	0.400	0.400	0.400	0.400	0.303	2,239
2022-02-17	0.410	0.410	0.410	0.410	0.311	26,686
2022-02-16	0.400	0.410	0.400	0.410	0.311	21,348
2022-02-15	0.400	0.410	0.400	0.410	0.311	85,000
2022-02-14	0.400	0.400	0.380	0.385	0.292	19,500
2022-02-11	0.420	0.440	0.410	0.410	0.311	153,971
2022-02-10	0.400	0.420	0.395	0.420	0.319	109,838
2022-02-09	0.395	0.395	0.390	0.390	0.296	67,646
2022-02-08	0.390	0.390	0.390	0.390	0.296	0
2022-02-07	0.380	0.390	0.380	0.390	0.296	18,066
2022-02-04	0.360	0.375	0.350	0.375	0.285	278,071
2022-02-03	0.360	0.363	0.360	0.363	0.275	16,638
2022-02-02	0.370	0.370	0.360	0.360	0.273	96,035
2022-02-01	0.365	0.370	0.365	0.370	0.281	32,943
2022-01-31	0.370	0.370	0.360	0.360	0.273	9,022
2022-01-28	0.365	0.375	0.360	0.360	0.273	38,427

← NewerPage 20 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0140 AUD
2026-05-01	0.1400 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.