Beach Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.81	0.81	0.81	0.81	0.81	-1.17%	1,000
Jan 29, 2026	0.86	0.86	0.82	0.82	0.82	0.23%	600
Jan 28, 2026	0.82	0.82	0.82	0.82	0.82	-0.05%	194
Jan 26, 2026	0.82	0.82	0.82	0.82	0.82	7.32%	7,000
Jan 16, 2026	0.76	0.76	0.76	0.76	0.76	-10.04%	100
Jan 14, 2026	0.84	0.84	0.84	0.84	0.84	17.64%	1,000
Jan 8, 2026	0.72	0.72	0.72	0.72	0.72	-7.88%	5,632
Dec 30, 2025	0.77	0.78	0.77	0.78	0.78	1.56%	10,126
Dec 29, 2025	0.77	0.77	0.77	0.77	0.77	-4.89%	10,000
Dec 22, 2025	0.76	0.81	0.76	0.81	0.81	6.18%	4,200
Dec 18, 2025	0.76	0.76	0.76	0.76	0.76	2.90%	1,000
Dec 17, 2025	0.74	0.74	0.74	0.74	0.74	-0.89%	1,000
Dec 16, 2025	0.75	0.75	0.75	0.75	0.75	-3.42%	1,000
Dec 8, 2025	0.76	0.77	0.76	0.77	0.77	1.10%	1,000
Dec 4, 2025	0.77	0.77	0.76	0.76	0.76	-5.78%	865
Nov 24, 2025	0.81	0.81	0.81	0.81	0.81	2.53%	500
Nov 21, 2025	0.80	0.80	0.78	0.79	0.79	-4.40%	800
Nov 18, 2025	0.79	0.83	0.79	0.83	0.83	5.07%	2,550
Nov 13, 2025	0.79	0.79	0.79	0.79	0.79	-4.39%	10,000
Nov 11, 2025	0.82	0.82	0.82	0.82	0.82	0.33%	500
Nov 10, 2025	0.82	0.82	0.82	0.82	0.82	0.66%	1,000
Nov 7, 2025	0.81	0.81	0.81	0.81	0.81	-0.06%	550
Nov 5, 2025	0.82	0.82	0.82	0.82	0.82	-4.16%	2,000
Oct 31, 2025	0.85	0.85	0.85	0.85	0.85	9.93%	500
Oct 23, 2025	0.77	0.77	0.77	0.77	0.77	-6.45%	10,000
Oct 22, 2025	0.83	0.83	0.83	0.83	0.83	10.25%	500
Oct 20, 2025	0.74	0.75	0.74	0.75	0.75	7.14%	600
Oct 16, 2025	0.70	0.70	0.70	0.70	0.70	-5.41%	10,000
Oct 14, 2025	0.75	0.75	0.74	0.74	0.74	-4.77%	10,000
Oct 10, 2025	0.74	0.78	0.74	0.78	0.78	2.83%	6,000
Oct 9, 2025	0.76	0.76	0.76	0.76	0.76	5.22%	1,000
Oct 8, 2025	0.72	0.72	0.72	0.72	0.72	-6.42%	1,000
Oct 7, 2025	0.77	0.77	0.77	0.77	0.77	0.33%	500
Oct 3, 2025	0.77	0.77	0.77	0.77	0.77	1.85%	100
Oct 2, 2025	0.75	0.75	0.75	0.75	0.75	-5.03%	400
Oct 1, 2025	0.79	0.79	0.79	0.79	0.79	1.35%	500
Sep 26, 2025	0.78	0.78	0.78	0.78	0.78	-1.22%	500
Sep 23, 2025	0.80	0.80	0.79	0.79	0.79	-0.68%	2,000
Sep 18, 2025	0.80	0.80	0.80	0.80	0.80	-	100
Sep 16, 2025	0.80	0.80	0.80	0.80	0.80	-2.13%	1,000
Sep 10, 2025	0.81	0.81	0.81	0.81	0.81	0.33%	500
Sep 4, 2025	0.82	0.82	0.81	0.81	0.81	0.15%	8,395
Aug 19, 2025	0.77	0.81	0.77	0.81	0.77	-6.70%	700