Beam Communications Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.390	0.400	0.370	0.380	0.288	244,568
2022-01-25	0.420	0.420	0.360	0.410	0.311	128,018
2022-01-24	0.425	0.425	0.405	0.410	0.311	199,815
2022-01-21	0.425	0.425	0.420	0.425	0.322	98,378
2022-01-20	0.415	0.440	0.415	0.430	0.326	106,091
2022-01-19	0.440	0.440	0.415	0.415	0.315	92,767
2022-01-18	0.445	0.465	0.425	0.430	0.326	350,230
2022-01-17	0.425	0.445	0.425	0.445	0.338	351,449
2022-01-14	0.420	0.425	0.410	0.425	0.322	113,666
2022-01-13	0.420	0.420	0.410	0.410	0.311	49,486
2022-01-12	0.420	0.420	0.415	0.420	0.319	78,372
2022-01-11	0.420	0.420	0.420	0.420	0.319	39,000
2022-01-10	0.425	0.425	0.415	0.425	0.322	325,245
2022-01-07	0.420	0.430	0.420	0.430	0.326	81,716
2022-01-06	0.420	0.420	0.410	0.420	0.319	88,782
2022-01-05	0.390	0.435	0.380	0.430	0.326	343,008
2022-01-04	0.420	0.420	0.400	0.400	0.303	104,558
2021-12-31	0.420	0.420	0.420	0.420	0.319	3,250
2021-12-30	0.415	0.420	0.415	0.420	0.319	14,749
2021-12-29	0.420	0.420	0.420	0.420	0.319	40,487
2021-12-24	0.410	0.410	0.410	0.410	0.311	1,348
2021-12-23	0.405	0.405	0.400	0.400	0.303	31,692
2021-12-22	0.410	0.420	0.400	0.400	0.303	65,284
2021-12-21	0.400	0.405	0.400	0.405	0.307	33,441
2021-12-20	0.420	0.420	0.400	0.400	0.303	112,180
2021-12-17	0.435	0.435	0.420	0.420	0.319	123,269
2021-12-16	0.400	0.440	0.400	0.435	0.330	376,906
2021-12-15	0.365	0.395	0.365	0.395	0.300	596,899
2021-12-14	0.380	0.380	0.365	0.375	0.285	391,270
2021-12-13	0.385	0.385	0.380	0.385	0.292	109,967
2021-12-10	0.385	0.385	0.365	0.385	0.292	229,518
2021-12-09	0.380	0.380	0.375	0.375	0.285	70,058
2021-12-08	0.390	0.390	0.370	0.385	0.292	175,994
2021-12-07	0.390	0.400	0.360	0.400	0.303	107,926
2021-12-06	0.395	0.395	0.390	0.390	0.296	26,150
2021-12-03	0.405	0.405	0.380	0.400	0.303	129,850
2021-12-02	0.380	0.395	0.380	0.395	0.300	306,927
2021-12-01	0.400	0.400	0.380	0.393	0.298	347,688
2021-11-30	0.400	0.440	0.395	0.410	0.311	531,015
2021-11-29	0.400	0.415	0.395	0.405	0.307	926,322
2021-11-26	0.450	0.460	0.430	0.435	0.330	172,928
2021-11-25	0.430	0.450	0.425	0.440	0.334	462,693
2021-11-24	0.460	0.460	0.430	0.435	0.330	261,535
2021-11-23	0.460	0.500	0.445	0.455	0.345	411,189
2021-11-22	0.520	0.520	0.520	0.520	0.395	0
2021-11-19	0.520	0.520	0.520	0.520	0.395	0
2021-11-18	0.545	0.550	0.520	0.520	0.395	40,404
2021-11-17	0.565	0.565	0.540	0.540	0.410	10,677
2021-11-16	0.565	0.565	0.540	0.550	0.417	98,978
2021-11-15	0.555	0.580	0.540	0.560	0.425	226,686
2021-11-12	0.485	0.540	0.485	0.540	0.410	146,213
2021-11-11	0.480	0.480	0.470	0.480	0.364	67,759
2021-11-10	0.575	0.575	0.470	0.480	0.364	381,234
2021-11-09	0.560	0.575	0.525	0.575	0.436	91,081
2021-11-08	0.510	0.610	0.510	0.515	0.391	575,320
2021-11-05	0.440	0.480	0.440	0.480	0.364	840,260
2021-11-04	0.390	0.440	0.390	0.440	0.334	507,005
2021-11-03	0.390	0.390	0.375	0.385	0.292	78,873
2021-11-02	0.390	0.400	0.390	0.395	0.300	136,434
2021-11-01	0.400	0.400	0.390	0.390	0.296	607,375

← NewerPage 21 of 22 · 1,265 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.