Beach Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Apr 24, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Apr 23, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Apr 22, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Apr 21, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Apr 17, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Apr 16, 2025	0.72	0.72	0.72	0.72	0.72	-2.89%	500
Apr 15, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Apr 14, 2025	0.69	0.74	0.69	0.74	0.74	0.43%	6,200
Apr 11, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Apr 10, 2025	0.74	0.74	0.74	0.74	0.74	2.39%	4,000
Apr 9, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Apr 8, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Apr 7, 2025	0.72	0.72	0.72	0.72	0.72	-8.18%	2,000
Apr 4, 2025	0.79	0.79	0.79	0.79	0.79	-12.32%	502
Apr 3, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Apr 2, 2025	0.90	0.90	0.90	0.90	0.90	-7.72%	1,480
Apr 1, 2025	0.97	0.97	0.97	0.97	0.97	-	-
Mar 31, 2025	0.97	0.97	0.97	0.97	0.97	-	-
Mar 28, 2025	0.97	0.97	0.97	0.97	0.97	-	-
Mar 27, 2025	0.97	0.97	0.97	0.97	0.97	-	-
Mar 26, 2025	0.97	0.97	0.97	0.97	0.97	-	10
Mar 25, 2025	0.97	0.97	0.97	0.97	0.97	8.08%	1,919
Mar 24, 2025	0.95	0.95	0.90	0.90	0.90	4.65%	1,100
Mar 21, 2025	0.86	0.86	0.86	0.86	0.86	-	50
Mar 20, 2025	0.86	0.86	0.86	0.86	0.86	-	99
Mar 19, 2025	0.86	0.86	0.86	0.86	0.86	-	10,550
Mar 18, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Mar 17, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Mar 14, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Mar 13, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Mar 12, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Mar 11, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Mar 10, 2025	0.86	0.86	0.86	0.86	0.86	-1.27%	10,000
Mar 7, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Mar 6, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Mar 5, 2025	0.87	0.87	0.87	0.87	0.87	-	40
Mar 4, 2025	0.87	0.87	0.87	0.87	0.87	-2.11%	3,000
Mar 3, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Feb 28, 2025	0.89	0.89	0.89	0.89	0.89	-0.43%	1,000
Feb 27, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Feb 26, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Feb 25, 2025	0.89	0.89	0.89	0.89	0.89	1.93%	100
Feb 24, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Feb 21, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Feb 20, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Feb 19, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Feb 18, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Feb 14, 2025	0.91	0.91	0.88	0.88	0.88	-4.59%	2,330
Feb 13, 2025	0.92	0.92	0.92	0.92	0.92	13.23%	600