Beach Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	-
Jan 29, 2026	0.71	0.71	0.71	0.71	0.71	2.16%	-
Jan 28, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	-
Jan 27, 2026	0.70	0.70	0.70	0.70	0.70	2.19%	10,000
Jan 26, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jan 23, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jan 22, 2026	0.69	0.69	0.69	0.69	0.69	7.03%	-
Jan 21, 2026	0.64	0.64	0.64	0.64	0.64	2.40%	-
Jan 20, 2026	0.63	0.63	0.63	0.63	0.63	-2.34%	-
Jan 19, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	-
Jan 16, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jan 15, 2026	0.65	0.65	0.65	0.65	0.65	-4.41%	-
Jan 14, 2026	0.68	0.68	0.68	0.68	0.68	3.82%	-
Jan 13, 2026	0.66	0.66	0.66	0.66	0.66	0.77%	-
Jan 12, 2026	0.65	0.65	0.65	0.65	0.65	4.00%	-
Jan 9, 2026	0.63	0.63	0.63	0.63	0.63	2.46%	-
Jan 8, 2026	0.61	0.61	0.61	0.61	0.61	-3.17%	-
Jan 7, 2026	0.63	0.63	0.63	0.63	0.63	-2.33%	3,000
Jan 6, 2026	0.65	0.65	0.65	0.65	0.65	-3.01%	-
Jan 5, 2026	0.67	0.67	0.67	0.67	0.67	0.76%	500
Jan 2, 2026	0.66	0.66	0.66	0.66	0.66	3.13%	-
Dec 30, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Dec 29, 2025	0.64	0.64	0.64	0.64	0.64	-2.29%	-
Dec 23, 2025	0.66	0.66	0.66	0.66	0.66	2.34%	-
Dec 22, 2025	0.64	0.64	0.64	0.64	0.64	0.79%	-
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%	-