Beacon Lighting Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	2.400	2.490	2.390	2.410	2.231	53,838
2024-06-07	2.400	2.400	2.400	2.400	2.222	0
2024-06-06	2.480	2.490	2.400	2.400	2.222	28,080
2024-06-05	2.380	2.470	2.380	2.470	2.286	36,039
2024-06-04	2.440	2.500	2.420	2.420	2.240	66,210
2024-06-03	2.520	2.520	2.430	2.470	2.286	133,923
2024-05-31	2.570	2.590	2.480	2.500	2.314	43,830
2024-05-30	2.590	2.590	2.480	2.520	2.333	3,573,003
2024-05-29	2.580	2.620	2.500	2.580	2.388	50,969
2024-05-28	2.640	2.640	2.450	2.460	2.277	50,483
2024-05-27	2.430	2.650	2.350	2.650	2.453	98,967
2024-05-24	2.440	2.460	2.320	2.420	2.240	139,154
2024-05-23	2.540	2.590	2.480	2.480	2.296	6,004
2024-05-22	2.540	2.590	2.470	2.540	2.351	76,090
2024-05-21	2.530	2.620	2.510	2.620	2.425	355,696
2024-05-20	2.460	2.560	2.430	2.530	2.342	88,818
2024-05-17	2.660	2.710	2.500	2.500	2.314	382
2024-05-16	2.680	2.750	2.650	2.680	2.481	54,509
2024-05-15	2.720	2.720	2.680	2.710	2.509	19,471
2024-05-14	2.750	2.760	2.700	2.720	2.518	24,087
2024-05-13	2.690	2.760	2.660	2.760	2.555	68,498
2024-05-10	2.800	2.800	2.670	2.720	2.518	101,308
2024-05-09	2.770	2.850	2.760	2.800	2.592	225,134
2024-05-08	2.810	2.860	2.780	2.800	2.592	63,523
2024-05-07	2.760	2.840	2.760	2.840	2.629	114,390
2024-05-06	2.830	2.840	2.760	2.760	2.555	44,665
2024-05-03	2.820	2.820	2.800	2.800	2.592	109,069
2024-05-02	2.850	2.880	2.800	2.840	2.629	30,346
2024-05-01	2.880	2.880	2.850	2.850	2.638	10,573
2024-04-30	2.880	2.930	2.880	2.930	2.712	9,451
2024-04-29	2.850	2.930	2.850	2.850	2.638	23,004
2024-04-26	2.890	2.950	2.830	2.950	2.731	113,003
2024-04-24	2.850	2.920	2.850	2.870	2.657	49,579
2024-04-23	2.890	2.900	2.840	2.850	2.638	41,096
2024-04-22	2.760	2.890	2.760	2.780	2.573	67,356
2024-04-19	2.850	2.850	2.760	2.760	2.555	68,072
2024-04-18	2.900	2.900	2.840	2.890	2.675	38,680
2024-04-17	2.950	2.950	2.820	2.820	2.610	52,554
2024-04-16	2.910	2.950	2.760	2.950	2.731	76,773
2024-04-15	3.000	3.000	2.860	2.910	2.694	84,179
2024-04-12	2.990	3.020	2.980	3.000	2.777	49,091
2024-04-11	3.010	3.020	2.970	3.020	2.796	87,016
2024-04-10	3.000	3.040	2.960	3.000	2.777	92,941
2024-04-09	2.990	3.000	2.970	3.000	2.777	377,350
2024-04-08	3.070	3.070	2.960	3.000	2.777	52,484
2024-04-05	3.050	3.050	2.960	3.000	2.777	69,454
2024-04-04	3.050	3.060	3.020	3.040	2.814	54,292
2024-04-03	3.060	3.060	3.020	3.030	2.805	25,585
2024-04-02	2.970	3.090	2.940	3.080	2.851	95,980
2024-03-28	2.950	2.980	2.920	2.960	2.740	74,049
2024-03-27	2.940	2.980	2.870	2.940	2.722	100,630
2024-03-26	2.910	2.940	2.900	2.940	2.722	13,163
2024-03-25	2.600	2.930	2.600	2.920	2.703	158,503
2024-03-22	2.920	2.920	2.570	2.760	2.555	209,231
2024-03-21	2.850	2.960	2.810	2.850	2.638	112,770
2024-03-20	2.890	2.890	2.830	2.830	2.620	97,167
2024-03-19	2.820	2.900	2.770	2.900	2.685	4,928,231
2024-03-18	2.880	2.880	2.850	2.850	2.638	53,139
2024-03-15	2.820	2.890	2.795	2.890	2.675	91,633
2024-03-14	2.860	2.860	2.800	2.850	2.638	138,200

← NewerPage 11 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.