Beach Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.64	0.64	0.64	0.64	0.64	1.60%	-
Dec 18, 2025	0.63	0.63	0.63	0.63	0.63	0.81%	-
Dec 17, 2025	0.62	0.62	0.62	0.62	0.62	-1.59%	-
Dec 16, 2025	0.63	0.63	0.63	0.63	0.63	-2.33%	-
Dec 15, 2025	0.65	0.65	0.65	0.65	0.65	1.57%	-
Dec 12, 2025	0.64	0.64	0.64	0.64	0.64	-0.78%	5,000
Dec 11, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Dec 10, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Dec 9, 2025	0.64	0.64	0.64	0.64	0.64	-1.54%	-
Dec 8, 2025	0.65	0.65	0.65	0.65	0.65	-0.76%	-
Dec 5, 2025	0.66	0.66	0.66	0.66	0.66	0.77%	-
Dec 4, 2025	0.65	0.65	0.65	0.65	0.65	-0.76%	-
Dec 3, 2025	0.66	0.66	0.66	0.66	0.66	-1.50%	-
Dec 2, 2025	0.67	0.67	0.67	0.67	0.67	1.53%	-
Dec 1, 2025	0.66	0.66	0.66	0.66	0.66	-0.76%	-
Nov 28, 2025	0.66	0.66	0.66	0.66	0.66	-2.22%	-
Nov 27, 2025	0.68	0.68	0.68	0.68	0.68	-0.74%	-
Nov 26, 2025	0.68	0.68	0.68	0.68	0.68	2.26%	-
Nov 25, 2025	0.67	0.67	0.67	0.67	0.67	0.76%	-
Nov 24, 2025	0.66	0.66	0.66	0.66	0.66	0.76%	-
Nov 21, 2025	0.66	0.66	0.66	0.66	0.66	-5.76%	-
Nov 20, 2025	0.70	0.70	0.70	0.70	0.70	-2.11%	-
Nov 19, 2025	0.71	0.71	0.71	0.71	0.71	1.43%	-
Nov 18, 2025	0.70	0.70	0.70	0.70	0.70	-1.41%	-
Nov 17, 2025	0.71	0.71	0.71	0.71	0.71	1.43%	-
Nov 14, 2025	0.70	0.70	0.70	0.70	0.70	-1.41%	-
Nov 13, 2025	0.71	0.71	0.71	0.71	0.71	-1.39%	-
Nov 12, 2025	0.72	0.72	0.72	0.72	0.72	2.13%	-
Nov 11, 2025	0.71	0.71	0.71	0.71	0.71	0.71%	-
Nov 10, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Nov 7, 2025	0.70	0.70	0.70	0.70	0.70	0.72%	-
Nov 6, 2025	0.70	0.70	0.70	0.70	0.70	1.46%	-
Nov 5, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	-
Nov 4, 2025	0.69	0.69	0.69	0.69	0.69	-1.43%	-
Nov 3, 2025	0.70	0.70	0.70	0.70	0.70	0.72%	-
Oct 31, 2025	0.70	0.70	0.70	0.70	0.70	0.72%	-
Oct 30, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Oct 29, 2025	0.69	0.69	0.69	0.69	0.69	0.73%	-
Oct 28, 2025	0.69	0.69	0.69	0.69	0.69	-2.14%	-
Oct 27, 2025	0.70	0.70	0.70	0.70	0.70	1.45%	-
Oct 24, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Oct 23, 2025	0.69	0.69	0.69	0.69	0.69	2.99%	-
Oct 22, 2025	0.67	0.67	0.67	0.67	0.67	2.29%	-
Oct 21, 2025	0.66	0.66	0.66	0.66	0.66	4.80%	-
Oct 20, 2025	0.63	0.63	0.63	0.63	0.63	4.17%	-
Oct 17, 2025	0.60	0.60	0.60	0.60	0.60	-3.23%	-
Oct 16, 2025	0.62	0.62	0.62	0.62	0.62	1.64%	-
Oct 15, 2025	0.61	0.61	0.61	0.61	0.61	-3.17%	-
Oct 14, 2025	0.61	0.63	0.61	0.63	0.63	-1.56%	100
Oct 13, 2025	0.62	0.64	0.61	0.64	0.64	-1.54%	2,500