Beach Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1.155 | 1.155 | 1.125 | 1.125 | 1.099 | 8,645,292 |
| 2026-05-05 | 1.165 | 1.170 | 1.155 | 1.160 | 1.133 | 4,456,915 |
| 2026-05-04 | 1.170 | 1.170 | 1.140 | 1.145 | 1.119 | 6,492,531 |
| 2026-05-01 | 1.170 | 1.180 | 1.160 | 1.170 | 1.143 | 4,899,937 |
| 2026-04-30 | 1.180 | 1.190 | 1.163 | 1.175 | 1.148 | 9,989,403 |
| 2026-04-29 | 1.185 | 1.190 | 1.150 | 1.165 | 1.138 | 8,350,959 |
| 2026-04-28 | 1.200 | 1.200 | 1.140 | 1.185 | 1.158 | 13,968,507 |
| 2026-04-27 | 1.225 | 1.225 | 1.188 | 1.195 | 1.167 | 6,861,435 |
| 2026-04-24 | 1.220 | 1.235 | 1.215 | 1.220 | 1.192 | 7,313,836 |
| 2026-04-23 | 1.160 | 1.215 | 1.155 | 1.215 | 1.187 | 12,366,654 |
← NewerPage 3 of 3 · 130 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.