Beacon Lighting Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.765 | 1.815 | 1.730 | 1.790 | 1.790 | 95,892 |
| 2026-10-19 | 1.775 | 1.780 | 1.740 | 1.760 | 1.760 | 119,510 |
| 2026-10-16 | 1.730 | 1.800 | 1.730 | 1.775 | 1.775 | 64,294 |
| 2026-10-15 | 1.835 | 1.855 | 1.745 | 1.745 | 1.745 | 376,691 |
| 2026-10-14 | 1.780 | 1.905 | 1.745 | 1.905 | 1.905 | 134,868 |
| 2026-10-13 | 1.735 | 1.798 | 1.735 | 1.780 | 1.780 | 236,355 |
| 2026-10-12 | 1.760 | 1.795 | 1.740 | 1.740 | 1.740 | 16,886 |
| 2026-10-09 | 1.820 | 1.820 | 1.750 | 1.810 | 1.810 | 29,065 |
| 2026-10-08 | 1.805 | 1.805 | 1.765 | 1.800 | 1.800 | 41,260 |
| 2026-10-07 | 1.820 | 1.820 | 1.760 | 1.800 | 1.800 | 67,880 |
| 2026-10-06 | 1.740 | 1.800 | 1.740 | 1.800 | 1.800 | 16,616 |
| 2026-10-05 | 1.725 | 1.805 | 1.725 | 1.800 | 1.800 | 4,155 |
| 2026-10-02 | 1.750 | 1.800 | 1.720 | 1.800 | 1.800 | 89,679 |
| 2026-10-01 | 1.800 | 1.840 | 1.760 | 1.800 | 1.800 | 63,865 |
| 2026-09-30 | 1.770 | 1.820 | 1.765 | 1.800 | 1.800 | 49,247 |
| 2026-09-29 | 1.755 | 1.790 | 1.750 | 1.790 | 1.790 | 47,543 |
| 2026-09-28 | 1.840 | 1.840 | 1.715 | 1.800 | 1.800 | 92,221 |
| 2026-09-25 | 1.830 | 1.830 | 1.745 | 1.790 | 1.790 | 8,777 |
| 2026-09-24 | 1.830 | 1.830 | 1.780 | 1.800 | 1.800 | 157,547 |
| 2026-09-23 | 1.830 | 1.840 | 1.775 | 1.820 | 1.820 | 40,445 |
| 2026-09-22 | 1.875 | 1.875 | 1.835 | 1.840 | 1.840 | 3,916 |
| 2026-09-21 | 1.820 | 1.870 | 1.785 | 1.865 | 1.865 | 70,445 |
| 2026-09-18 | 1.920 | 1.925 | 1.805 | 1.865 | 1.865 | 23,477 |
| 2026-09-17 | 1.890 | 1.910 | 1.815 | 1.910 | 1.910 | 66,051 |
| 2026-09-16 | 1.780 | 1.915 | 1.775 | 1.915 | 1.915 | 15,294 |
| 2026-09-15 | 1.880 | 1.900 | 1.765 | 1.765 | 1.765 | 38,040 |
| 2026-09-14 | 1.855 | 1.880 | 1.700 | 1.880 | 1.880 | 95,380 |
| 2026-09-11 | 1.705 | 1.850 | 1.665 | 1.850 | 1.850 | 177,617 |
| 2026-09-10 | 1.790 | 1.875 | 1.695 | 1.820 | 1.820 | 134,357 |
| 2026-09-09 | 1.800 | 1.800 | 1.640 | 1.795 | 1.795 | 103,434 |
| 2026-09-08 | 1.770 | 1.815 | 1.760 | 1.780 | 1.780 | 11,189 |
| 2026-09-07 | 1.763 | 1.780 | 1.710 | 1.770 | 1.770 | 132,988 |
| 2026-09-04 | 1.750 | 1.800 | 1.660 | 1.770 | 1.770 | 291,232 |
| 2026-09-03 | 1.790 | 1.790 | 1.700 | 1.750 | 1.750 | 28,373 |
| 2026-09-02 | 1.885 | 1.885 | 1.775 | 1.820 | 1.786 | 63,229 |
| 2026-09-01 | 1.920 | 1.920 | 1.820 | 1.860 | 1.825 | 28,474 |
| 2026-08-31 | 1.965 | 1.965 | 1.900 | 1.900 | 1.865 | 23,584 |
| 2026-08-28 | 1.965 | 1.965 | 1.910 | 1.965 | 1.928 | 92,122 |
| 2026-08-27 | 1.800 | 1.980 | 1.800 | 1.950 | 1.914 | 428,369 |
| 2026-08-26 | 1.650 | 1.730 | 1.640 | 1.730 | 1.698 | 69,500 |
| 2026-08-25 | 1.620 | 1.650 | 1.620 | 1.640 | 1.609 | 14,229 |
| 2026-08-24 | 1.620 | 1.670 | 1.620 | 1.620 | 1.590 | 21,265 |
| 2026-08-21 | 1.665 | 1.670 | 1.620 | 1.620 | 1.590 | 2,753 |
| 2026-08-20 | 1.685 | 1.690 | 1.635 | 1.675 | 1.644 | 105,483 |
| 2026-08-19 | 1.670 | 1.720 | 1.670 | 1.720 | 1.688 | 8,089 |
| 2026-08-18 | 1.720 | 1.720 | 1.670 | 1.670 | 1.639 | 14,755 |
| 2026-08-17 | 1.745 | 1.770 | 1.660 | 1.670 | 1.639 | 110,235 |
| 2026-08-14 | 1.700 | 1.775 | 1.700 | 1.745 | 1.712 | 32,164 |
| 2026-08-13 | 1.740 | 1.780 | 1.675 | 1.700 | 1.668 | 3,737 |
| 2026-08-12 | 1.750 | 1.750 | 1.670 | 1.740 | 1.708 | 22,897 |
| 2026-08-11 | 1.830 | 1.840 | 1.715 | 1.715 | 1.683 | 41,383 |
| 2026-08-10 | 1.720 | 1.835 | 1.685 | 1.785 | 1.752 | 104,209 |
| 2026-08-07 | 1.675 | 1.760 | 1.670 | 1.760 | 1.727 | 53,075 |
| 2026-08-06 | 1.675 | 1.675 | 1.600 | 1.600 | 1.570 | 14,381 |
| 2026-08-05 | 1.610 | 1.645 | 1.610 | 1.620 | 1.590 | 1,264 |
| 2026-08-04 | 1.615 | 1.655 | 1.610 | 1.610 | 1.580 | 10,728 |
| 2026-08-03 | 1.620 | 1.755 | 1.620 | 1.675 | 1.644 | 34,465 |
| 2026-07-31 | 1.575 | 1.630 | 1.575 | 1.600 | 1.570 | 21,321 |
| 2026-07-30 | 1.650 | 1.650 | 1.565 | 1.565 | 1.536 | 88,937 |
| 2026-07-29 | 1.595 | 1.700 | 1.585 | 1.645 | 1.614 | 87,306 |
Page 1 of 2 · 67 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.0340 AUD |
| 2026-03-05 | 0.0410 AUD |
| 2025-09-04 | 0.0390 AUD |
| 2025-03-06 | 0.0410 AUD |
| 2024-09-05 | 0.0380 AUD |
| 2024-02-29 | 0.0410 AUD |
| 2023-09-07 | 0.0400 AUD |
| 2023-03-02 | 0.0430 AUD |
| 2022-09-08 | 0.0500 AUD |
| 2022-03-03 | 0.0430 AUD |
| 2021-09-09 | 0.0460 AUD |
| 2021-03-04 | 0.0420 AUD |
| 2020-09-04 | 0.0240 AUD |
| 2020-03-06 | 0.0260 AUD |
| 2019-09-05 | 0.0200 AUD |
| 2019-03-01 | 0.0255 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.