Beacon Lighting Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	2.880	2.910	2.840	2.850	2.638	79,002
2024-03-12	2.870	2.890	2.850	2.880	2.666	31,271
2024-03-11	2.870	2.920	2.860	2.890	2.675	43,006
2024-03-08	2.930	2.940	2.850	2.870	2.657	56,678
2024-03-07	2.970	2.970	2.840	2.840	2.629	42,738
2024-03-06	2.900	2.950	2.890	2.920	2.703	54,652
2024-03-05	2.880	2.940	2.850	2.880	2.666	47,980
2024-03-04	2.850	2.850	2.770	2.850	2.638	23,505
2024-03-01	2.890	2.890	2.800	2.850	2.638	38,873
2024-02-29	2.900	2.940	2.810	2.890	2.675	78,715
2024-02-28	2.770	2.890	2.760	2.890	2.637	66,107
2024-02-27	2.850	2.850	2.740	2.770	2.528	375,807
2024-02-26	2.790	2.850	2.760	2.780	2.537	32,119
2024-02-23	2.880	2.880	2.760	2.760	2.519	44,815
2024-02-22	2.820	2.920	2.790	2.830	2.583	55,898
2024-02-21	2.780	2.860	2.690	2.850	2.601	304,927
2024-02-20	2.680	2.830	2.680	2.780	2.537	111,289
2024-02-19	2.800	2.850	2.690	2.740	2.500	96,063
2024-02-16	2.900	2.900	2.660	2.740	2.500	579,119
2024-02-15	2.650	2.830	2.650	2.800	2.555	401,312
2024-02-14	2.650	2.670	2.570	2.660	2.427	116,801
2024-02-13	2.500	2.700	2.430	2.700	2.464	165,991
2024-02-12	2.390	2.500	2.390	2.500	2.281	30,706
2024-02-09	2.400	2.450	2.370	2.390	2.181	134,068
2024-02-08	2.400	2.450	2.350	2.400	2.190	89,552
2024-02-07	2.260	2.390	2.260	2.380	2.172	47,156
2024-02-06	2.360	2.360	2.260	2.260	2.062	30,361
2024-02-05	2.350	2.360	2.250	2.360	2.154	40,696
2024-02-02	2.320	2.370	2.290	2.310	2.108	37,932
2024-02-01	2.330	2.350	2.260	2.350	2.145	62,245
2024-01-31	2.300	2.380	2.300	2.380	2.172	10,974
2024-01-30	2.340	2.380	2.290	2.290	2.090	17,068
2024-01-29	2.340	2.340	2.270	2.300	2.099	22,993
2024-01-25	2.200	2.340	2.200	2.340	2.135	19,615
2024-01-24	2.340	2.380	2.210	2.210	2.017	113,281
2024-01-23	2.390	2.400	2.280	2.330	2.126	161,769
2024-01-22	2.520	2.530	2.350	2.360	2.154	70,498
2024-01-19	2.400	2.530	2.370	2.530	2.309	70,686
2024-01-18	2.300	2.480	2.300	2.350	2.145	44,910
2024-01-17	2.420	2.450	2.270	2.300	2.099	143,862
2024-01-16	2.420	2.575	2.420	2.420	2.208	200,196
2024-01-15	2.430	2.440	2.400	2.400	2.190	10,336
2024-01-12	2.390	2.450	2.390	2.450	2.236	37,000
2024-01-11	2.320	2.390	2.310	2.390	2.181	55,903
2024-01-10	2.350	2.380	2.280	2.310	2.108	32,751
2024-01-09	2.350	2.370	2.220	2.370	2.163	140,847
2024-01-08	2.390	2.390	2.320	2.350	2.145	30,218
2024-01-05	2.370	2.390	2.360	2.390	2.181	26,727
2024-01-04	2.340	2.390	2.340	2.390	2.181	6,724
2024-01-03	2.330	2.390	2.330	2.390	2.181	7,348
2024-01-02	2.350	2.400	2.345	2.390	2.181	83,562
2023-12-29	2.390	2.390	2.320	2.320	2.117	30,951
2023-12-28	2.350	2.390	2.330	2.390	2.181	8,225
2023-12-27	2.360	2.360	2.310	2.350	2.145	8,926
2023-12-22	2.370	2.390	2.340	2.350	2.145	41,150
2023-12-21	2.440	2.440	2.320	2.400	2.190	74,272
2023-12-20	2.340	2.450	2.320	2.450	2.236	216,855
2023-12-19	2.260	2.340	2.220	2.340	2.135	75,176
2023-12-18	2.270	2.320	2.270	2.270	2.072	32,821
2023-12-15	2.370	2.370	2.240	2.290	2.090	137,938

← NewerPage 12 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.