Beacon Lighting Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	2.370	2.370	2.240	2.290	2.090	137,938
2023-12-14	2.400	2.400	2.260	2.340	2.135	129,771
2023-12-13	2.210	2.400	2.160	2.400	2.190	155,339
2023-12-12	2.360	2.360	2.220	2.220	2.026	58,228
2023-12-11	2.400	2.470	2.340	2.380	2.172	175,785
2023-12-08	2.310	2.400	2.270	2.400	2.190	73,022
2023-12-07	2.200	2.350	2.180	2.340	2.135	82,591
2023-12-06	2.050	2.270	2.050	2.200	2.008	150,509
2023-12-05	2.110	2.110	2.050	2.050	1.871	24,850
2023-12-04	2.110	2.140	2.050	2.120	1.935	86,379
2023-12-01	2.060	2.060	1.950	2.000	1.825	58,580
2023-11-30	2.000	2.110	1.960	2.110	1.926	130,455
2023-11-29	1.950	2.060	1.950	2.000	1.825	39,339
2023-11-28	1.910	1.938	1.905	1.920	1.752	34,546
2023-11-27	1.935	1.935	1.865	1.900	1.734	101,309
2023-11-24	2.040	2.050	1.960	1.975	1.802	65,691
2023-11-23	2.050	2.050	2.040	2.040	1.862	48,014
2023-11-22	2.030	2.070	2.030	2.040	1.862	17,257
2023-11-21	2.050	2.100	2.030	2.100	1.916	314,787
2023-11-20	2.020	2.050	1.985	2.050	1.871	114,606
2023-11-17	2.050	2.060	2.010	2.020	1.843	43,571
2023-11-16	2.080	2.100	2.000	2.050	1.871	143,389
2023-11-15	1.850	2.070	1.840	1.990	1.816	332,437
2023-11-14	1.810	1.885	1.810	1.885	1.720	8,430
2023-11-13	1.830	1.830	1.810	1.810	1.652	20,733
2023-11-10	1.830	1.865	1.820	1.820	1.661	39,133
2023-11-09	1.870	1.890	1.850	1.855	1.693	33,090
2023-11-08	1.830	1.870	1.775	1.830	1.670	142,401
2023-11-07	1.840	1.840	1.765	1.830	1.670	49,863
2023-11-06	1.810	1.840	1.755	1.840	1.679	52,906
2023-11-03	1.755	1.840	1.755	1.795	1.638	50,046
2023-11-02	1.795	1.795	1.730	1.730	1.579	21,717
2023-11-01	1.750	1.805	1.750	1.795	1.638	14,617
2023-10-31	1.795	1.840	1.793	1.840	1.679	81,960
2023-10-30	1.760	1.830	1.750	1.830	1.670	27,506
2023-10-27	1.755	1.805	1.750	1.750	1.597	32,178
2023-10-26	1.830	1.830	1.730	1.795	1.638	47,711
2023-10-25	1.745	1.830	1.740	1.830	1.670	90,077
2023-10-24	1.803	1.830	1.690	1.830	1.670	41,142
2023-10-23	1.850	1.850	1.760	1.850	1.688	36,187
2023-10-20	1.845	1.850	1.790	1.850	1.688	58,127
2023-10-19	1.730	1.850	1.730	1.845	1.684	41,846
2023-10-18	1.820	1.845	1.760	1.760	1.606	13,201
2023-10-17	1.800	1.855	1.785	1.800	1.643	24,298
2023-10-16	1.835	1.850	1.760	1.760	1.606	11,065
2023-10-13	1.850	1.890	1.800	1.800	1.643	16,512
2023-10-12	1.665	1.885	1.665	1.870	1.707	117,940
2023-10-11	1.710	1.720	1.660	1.660	1.515	32,374
2023-10-10	1.780	1.780	1.710	1.710	1.561	40,068
2023-10-09	1.750	1.785	1.750	1.750	1.597	63,004
2023-10-06	1.750	1.795	1.730	1.750	1.597	24,405
2023-10-05	1.860	1.860	1.725	1.730	1.579	135,880
2023-10-04	1.825	1.825	1.720	1.795	1.638	154,847
2023-10-03	1.805	1.900	1.805	1.900	1.734	28,928
2023-10-02	1.840	1.840	1.800	1.800	1.643	1,777
2023-09-29	1.800	1.850	1.800	1.850	1.688	10,155
2023-09-28	1.760	1.795	1.760	1.795	1.638	17,546
2023-09-27	1.825	1.840	1.750	1.800	1.643	38,490
2023-09-26	1.890	1.890	1.805	1.830	1.670	23,231
2023-09-25	1.845	1.900	1.835	1.890	1.725	13,608

← NewerPage 13 of 22 · 1,265 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.