Beacon Lighting Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	2.670	2.785	2.670	2.750	2.546	128,523
2024-09-02	2.800	2.800	2.660	2.700	2.499	156,139
2024-08-30	2.700	2.760	2.660	2.700	2.499	134,656
2024-08-29	2.630	2.740	2.620	2.690	2.490	551,711
2024-08-28	2.630	2.670	2.580	2.670	2.472	42,367
2024-08-27	2.600	2.690	2.580	2.660	2.462	431,100
2024-08-26	2.650	2.750	2.530	2.600	2.407	112,825
2024-08-23	2.490	2.670	2.450	2.670	2.472	95,353
2024-08-22	2.600	2.670	2.410	2.500	2.314	272,245
2024-08-21	2.410	2.510	2.400	2.510	2.324	51,032
2024-08-20	2.470	2.480	2.400	2.400	2.222	17,437
2024-08-19	2.460	2.470	2.390	2.400	2.222	55,618
2024-08-16	2.460	2.510	2.440	2.460	2.277	31,535
2024-08-15	2.340	2.490	2.340	2.460	2.277	37,078
2024-08-14	2.360	2.410	2.340	2.340	2.166	28,774
2024-08-13	2.410	2.410	2.310	2.360	2.185	12,057
2024-08-12	2.300	2.390	2.280	2.390	2.212	15,255
2024-08-09	2.230	2.290	2.230	2.250	2.083	35,386
2024-08-08	2.370	2.370	2.220	2.220	2.055	54,728
2024-08-07	2.310	2.400	2.270	2.400	2.222	58,825
2024-08-06	2.200	2.400	2.200	2.320	2.148	76,653
2024-08-05	2.350	2.350	2.250	2.270	2.101	58,841
2024-08-02	2.380	2.470	2.330	2.370	2.194	101,691
2024-08-01	2.400	2.410	2.350	2.370	2.194	229,018
2024-07-31	2.400	2.420	2.370	2.410	2.231	161,265
2024-07-30	2.410	2.410	2.370	2.380	2.203	20,195
2024-07-29	2.410	2.460	2.370	2.400	2.222	285,193
2024-07-26	2.450	2.450	2.400	2.410	2.231	44,609
2024-07-25	2.510	2.510	2.410	2.430	2.249	61,548
2024-07-24	2.330	2.540	2.330	2.540	2.351	49,360
2024-07-23	2.350	2.440	2.320	2.360	2.185	104,960
2024-07-22	2.310	2.360	2.300	2.360	2.185	61,792
2024-07-19	2.310	2.340	2.250	2.250	2.083	15,128
2024-07-18	2.330	2.330	2.250	2.310	2.138	17,018
2024-07-17	2.310	2.350	2.240	2.330	2.157	46,357
2024-07-16	2.350	2.360	2.300	2.300	2.129	61,312
2024-07-15	2.410	2.420	2.260	2.350	2.175	85,421
2024-07-12	2.180	2.440	2.160	2.440	2.259	171,950
2024-07-11	2.250	2.250	2.150	2.190	2.027	196,817
2024-07-10	2.400	2.400	2.210	2.240	2.074	150,293
2024-07-09	2.400	2.400	2.340	2.340	2.166	92,574
2024-07-08	2.470	2.490	2.400	2.410	2.231	32,515
2024-07-05	2.490	2.510	2.470	2.500	2.314	72,946
2024-07-04	2.380	2.480	2.380	2.480	2.296	22,999
2024-07-03	2.430	2.480	2.350	2.370	2.194	126,188
2024-07-02	2.510	2.510	2.420	2.430	2.249	158,183
2024-07-01	2.500	2.530	2.470	2.500	2.314	9,369
2024-06-28	2.450	2.580	2.450	2.500	2.314	36,755
2024-06-27	2.460	2.460	2.410	2.440	2.259	73,669
2024-06-26	2.555	2.555	2.470	2.500	2.314	48,126
2024-06-25	2.570	2.600	2.490	2.600	2.407	258,590
2024-06-24	2.800	2.800	2.530	2.580	2.388	96,444
2024-06-21	2.600	2.770	2.530	2.770	2.564	104,457
2024-06-20	2.570	2.620	2.480	2.620	2.425	104,939
2024-06-19	2.500	2.610	2.500	2.560	2.370	111,721
2024-06-18	2.320	2.500	2.320	2.490	2.305	83,067
2024-06-17	2.310	2.340	2.300	2.310	2.138	75,546
2024-06-14	2.360	2.380	2.290	2.300	2.129	79,522
2024-06-13	2.370	2.440	2.360	2.380	2.203	14,053
2024-06-12	2.410	2.460	2.370	2.380	2.203	47,412

← NewerPage 10 of 22 · 1,269 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.