Beach Energy Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.955	0.963	0.910	0.930	0.930	14,891,496
2026-10-21	0.930	0.980	0.920	0.960	0.960	18,586,941
2026-10-20	0.885	0.910	0.880	0.910	0.910	5,699,542
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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