Beach Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	0.88	0.91	0.88	0.90	0.90	3.45%	19,394,722
Sep 15, 2026	0.89	0.89	0.87	0.87	0.87	-1.14%	12,997,350
Sep 14, 2026	0.89	0.90	0.88	0.88	0.88	-	6,982,366
Sep 11, 2026	0.89	0.90	0.88	0.88	0.88	0.57%	12,201,023
Sep 10, 2026	0.89	0.90	0.87	0.88	0.88	-	11,565,727
Sep 9, 2026	0.89	0.89	0.88	0.88	0.88	-	7,552,895
Sep 8, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	6,753,874
Sep 7, 2026	0.86	0.87	0.85	0.87	0.87	1.16%	6,770,492
Sep 4, 2026	0.87	0.88	0.86	0.86	0.86	-1.15%	8,442,147
Sep 3, 2026	0.89	0.90	0.87	0.87	0.87	-2.79%	7,936,822
Sep 2, 2026	0.91	0.92	0.89	0.90	0.90	-	9,455,022
Sep 1, 2026	0.87	0.90	0.87	0.90	0.90	3.47%	13,512,320
Aug 31, 2026	0.87	0.88	0.86	0.87	0.87	0.58%	9,901,613
Aug 28, 2026	0.85	0.87	0.85	0.86	0.86	1.78%	10,245,223
Aug 27, 2026	0.88	0.88	0.86	0.87	0.85	-0.57%	9,439,301
Aug 26, 2026	0.87	0.88	0.86	0.87	0.85	-1.70%	10,954,127
Aug 25, 2026	0.89	0.91	0.88	0.89	0.86	-1.12%	16,395,579
Aug 24, 2026	0.90	0.90	0.88	0.90	0.87	-1.10%	16,362,448
Aug 21, 2026	0.90	0.92	0.90	0.91	0.88	1.12%	10,256,940
Aug 20, 2026	0.90	0.92	0.89	0.90	0.87	-1.10%	10,450,957
Aug 19, 2026	0.90	0.92	0.89	0.91	0.88	-	13,269,613
Aug 18, 2026	0.88	0.92	0.88	0.91	0.88	3.43%	13,132,926
Aug 17, 2026	0.87	0.88	0.86	0.88	0.85	1.16%	9,362,098
Aug 14, 2026	0.86	0.88	0.85	0.87	0.85	1.17%	9,743,876
Aug 13, 2026	0.86	0.87	0.84	0.86	0.84	-1.16%	8,428,120
Aug 12, 2026	0.88	0.88	0.86	0.87	0.85	-0.57%	10,663,855
Aug 11, 2026	0.86	0.88	0.85	0.87	0.85	5.45%	16,428,450
Aug 10, 2026	0.86	0.87	0.82	0.83	0.81	-4.62%	20,726,846
Aug 7, 2026	0.89	0.90	0.86	0.87	0.85	-2.26%	12,096,543
Aug 6, 2026	0.87	0.90	0.84	0.89	0.86	-0.56%	20,787,066
Aug 5, 2026	0.91	0.91	0.89	0.89	0.87	-2.73%	10,238,914
Aug 4, 2026	0.91	0.92	0.90	0.92	0.89	1.10%	8,832,031
Aug 3, 2026	0.91	0.92	0.90	0.91	0.88	-0.55%	6,933,146
Jul 31, 2026	0.92	0.93	0.90	0.91	0.89	-0.55%	10,142,579
Jul 30, 2026	0.93	0.93	0.90	0.92	0.89	-	9,477,425
Jul 29, 2026	0.90	0.93	0.90	0.92	0.89	1.67%	10,167,799
Jul 28, 2026	0.85	0.91	0.85	0.90	0.88	3.45%	12,354,121
Jul 27, 2026	0.89	0.89	0.86	0.87	0.85	-3.87%	9,563,866
Jul 24, 2026	0.91	0.93	0.89	0.91	0.88	2.26%	14,589,303
Jul 23, 2026	0.88	0.90	0.87	0.89	0.86	1.14%	13,793,580
Jul 22, 2026	0.87	0.91	0.86	0.88	0.85	0.57%	11,875,476
Jul 21, 2026	0.88	0.90	0.87	0.87	0.85	-2.25%	8,647,870
Jul 20, 2026	0.90	0.90	0.88	0.89	0.87	1.71%	8,777,967
Jul 17, 2026	0.88	0.90	0.87	0.88	0.85	-0.57%	8,256,574
Jul 16, 2026	0.89	0.89	0.87	0.88	0.86	-	7,736,656
Jul 15, 2026	0.90	0.91	0.87	0.88	0.86	-1.68%	9,205,455
Jul 14, 2026	0.90	0.91	0.89	0.90	0.87	2.29%	11,502,852
Jul 13, 2026	0.89	0.89	0.88	0.88	0.85	-	6,852,532
Jul 10, 2026	0.85	0.88	0.84	0.88	0.85	0.57%	9,543,689
Jul 9, 2026	0.87	0.89	0.86	0.87	0.85	1.16%	8,894,355