Beach Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.88	0.88	0.86	0.86	-	-1.15%	4,361,867
Aug 26, 2026	0.87	0.88	0.86	0.87	0.87	-1.69%	10,940,680
Aug 25, 2026	0.89	0.91	0.88	0.89	0.89	-1.12%	16,376,091
Aug 24, 2026	0.90	0.90	0.88	0.90	0.90	-1.10%	16,362,448
Aug 21, 2026	0.90	0.92	0.90	0.91	0.91	1.12%	10,233,350
Aug 20, 2026	0.90	0.92	0.89	0.90	0.90	-1.10%	10,450,950
Aug 19, 2026	0.90	0.92	0.89	0.91	0.91	-	13,269,610
Aug 18, 2026	0.88	0.92	0.88	0.91	0.91	3.43%	13,132,920
Aug 17, 2026	0.87	0.88	0.86	0.88	0.88	1.16%	9,342,060
Aug 14, 2026	0.86	0.88	0.85	0.87	0.87	1.17%	9,726,724
Aug 13, 2026	0.86	0.87	0.84	0.86	0.86	-1.16%	8,428,120
Aug 12, 2026	0.88	0.88	0.86	0.87	0.87	-0.57%	10,663,850
Aug 11, 2026	0.86	0.88	0.85	0.87	0.87	5.45%	16,428,450
Aug 10, 2026	0.86	0.87	0.82	0.83	0.83	-4.62%	20,726,840
Aug 7, 2026	0.89	0.90	0.86	0.87	0.87	-2.26%	11,656,890
Aug 6, 2026	0.87	0.90	0.84	0.89	0.89	-0.56%	20,777,100
Aug 5, 2026	0.91	0.91	0.89	0.89	0.89	-2.73%	10,238,914
Aug 4, 2026	0.91	0.92	0.90	0.92	0.92	1.10%	8,832,031
Aug 3, 2026	0.91	0.92	0.90	0.91	0.91	-0.55%	6,933,146
Jul 31, 2026	0.92	0.93	0.90	0.91	0.91	-0.55%	9,785,045
Jul 30, 2026	0.93	0.93	0.90	0.92	0.92	-	9,477,425
Jul 29, 2026	0.90	0.93	0.90	0.92	0.92	1.67%	10,167,799
Jul 28, 2026	0.85	0.91	0.85	0.90	0.90	3.45%	12,354,120
Jul 27, 2026	0.89	0.89	0.86	0.87	0.87	-3.87%	9,563,866
Jul 24, 2026	0.91	0.93	0.89	0.91	0.91	2.26%	14,589,303
Jul 23, 2026	0.88	0.90	0.87	0.89	0.89	1.14%	13,793,580
Jul 22, 2026	0.87	0.91	0.86	0.88	0.88	0.57%	11,875,470
Jul 21, 2026	0.88	0.90	0.87	0.87	0.87	-2.25%	8,647,870
Jul 20, 2026	0.90	0.90	0.88	0.89	0.89	1.71%	8,777,967
Jul 17, 2026	0.88	0.90	0.87	0.88	0.88	-0.57%	8,256,574
Jul 16, 2026	0.89	0.89	0.87	0.88	0.88	-	7,736,656
Jul 15, 2026	0.90	0.91	0.87	0.88	0.88	-1.68%	9,006,128
Jul 14, 2026	0.90	0.91	0.89	0.90	0.90	2.29%	11,502,852
Jul 13, 2026	0.89	0.89	0.88	0.88	0.88	-	6,435,014
Jul 10, 2026	0.85	0.88	0.84	0.88	0.88	0.57%	9,543,689
Jul 9, 2026	0.87	0.89	0.86	0.87	0.87	1.16%	8,894,355
Jul 8, 2026	0.86	0.87	0.85	0.86	0.86	2.38%	9,797,333
Jul 7, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	11,118,640
Jul 6, 2026	0.85	0.86	0.84	0.85	0.85	0.60%	7,264,687
Jul 3, 2026	0.84	0.85	0.83	0.84	0.84	0.60%	7,647,889
Jul 2, 2026	0.84	0.85	0.83	0.84	0.84	-1.76%	11,161,220
Jul 1, 2026	0.86	0.86	0.84	0.85	0.85	-0.58%	11,385,870
Jun 30, 2026	0.86	0.86	0.84	0.86	0.86	-	18,643,370
Jun 29, 2026	0.86	0.87	0.84	0.86	0.86	0.59%	8,874,412
Jun 26, 2026	0.85	0.87	0.83	0.85	0.85	1.80%	16,265,970
Jun 25, 2026	0.85	0.85	0.82	0.84	0.84	-2.91%	25,989,293
Jun 24, 2026	0.93	0.93	0.86	0.86	0.86	-8.51%	34,420,850
Jun 23, 2026	0.95	0.96	0.94	0.94	0.94	-1.05%	8,586,034
Jun 22, 2026	0.98	0.98	0.95	0.95	0.95	-1.55%	8,547,158
Jun 19, 2026	0.99	0.99	0.95	0.97	0.97	-2.53%	15,543,270