Beach Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-28 | 1.425 | 1.425 | 1.395 | 1.395 | 1.177 | 7,885,505 |
| 2021-10-27 | 1.455 | 1.455 | 1.430 | 1.435 | 1.211 | 5,612,304 |
| 2021-10-26 | 1.455 | 1.470 | 1.435 | 1.455 | 1.228 | 7,554,129 |
| 2021-10-25 | 1.400 | 1.458 | 1.400 | 1.450 | 1.224 | 10,826,982 |
| 2021-10-22 | 1.445 | 1.450 | 1.375 | 1.380 | 1.164 | 18,701,383 |
| 2021-10-21 | 1.460 | 1.475 | 1.435 | 1.435 | 1.211 | 9,215,589 |
| 2021-10-20 | 1.480 | 1.485 | 1.415 | 1.440 | 1.215 | 28,271,486 |
| 2021-10-19 | 1.500 | 1.520 | 1.480 | 1.495 | 1.261 | 12,412,237 |
| 2021-10-18 | 1.460 | 1.495 | 1.460 | 1.485 | 1.253 | 17,734,362 |
| 2021-10-15 | 1.440 | 1.460 | 1.440 | 1.445 | 1.219 | 12,218,448 |
| 2021-10-14 | 1.430 | 1.440 | 1.395 | 1.430 | 1.207 | 14,118,154 |
← NewerPage 22 of 22 · 1,271 trading days
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.