Beacon Lighting Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.880	1.880	1.838	1.845	1.684	42,818
2023-09-21	1.880	1.890	1.830	1.885	1.720	20,764
2023-09-20	1.895	1.900	1.860	1.870	1.707	13,471
2023-09-19	1.865	1.900	1.840	1.900	1.734	49,594
2023-09-18	1.850	1.880	1.820	1.860	1.697	25,553
2023-09-15	1.825	1.855	1.790	1.855	1.693	42,880
2023-09-14	1.705	1.800	1.705	1.800	1.643	29,657
2023-09-13	1.795	1.825	1.710	1.825	1.665	123,917
2023-09-12	1.800	1.800	1.728	1.800	1.643	94,791
2023-09-11	1.700	1.805	1.655	1.800	1.643	82,183
2023-09-08	1.705	1.765	1.705	1.705	1.556	24,503
2023-09-07	1.755	1.790	1.710	1.710	1.561	55,706
2023-09-06	1.800	1.808	1.790	1.790	1.597	341,780
2023-09-05	1.820	1.820	1.800	1.800	1.606	32,469
2023-09-04	1.820	1.820	1.800	1.820	1.624	25,115
2023-09-01	1.805	1.820	1.800	1.820	1.624	16,848
2023-08-31	1.830	1.830	1.800	1.800	1.606	59,818
2023-08-30	1.845	1.845	1.825	1.830	1.633	25,196
2023-08-29	1.845	1.870	1.845	1.845	1.646	13,425
2023-08-28	1.830	1.865	1.830	1.845	1.646	69,844
2023-08-25	1.845	1.890	1.820	1.890	1.686	358,341
2023-08-24	1.930	1.940	1.835	1.875	1.673	60,312
2023-08-23	1.865	1.920	1.805	1.920	1.713	100,321
2023-08-22	1.905	1.905	1.860	1.875	1.673	51,225
2023-08-21	1.840	1.950	1.840	1.950	1.740	203,586
2023-08-18	1.835	1.850	1.795	1.850	1.651	217,861
2023-08-17	1.850	1.890	1.798	1.800	1.606	116,514
2023-08-16	1.860	1.875	1.835	1.875	1.673	24,181
2023-08-15	1.895	1.895	1.840	1.860	1.659	22,197
2023-08-14	1.815	1.895	1.815	1.895	1.691	26,163
2023-08-11	1.800	1.825	1.775	1.780	1.588	129,593
2023-08-10	1.895	1.895	1.765	1.800	1.606	70,436
2023-08-09	1.900	1.900	1.850	1.850	1.651	62,085
2023-08-08	1.895	1.900	1.820	1.900	1.695	64,821
2023-08-07	1.950	1.950	1.860	1.900	1.695	30,289
2023-08-04	1.915	1.950	1.840	1.950	1.740	16,773
2023-08-03	1.855	1.885	1.840	1.860	1.659	18,944
2023-08-02	1.880	1.958	1.850	1.890	1.686	80,829
2023-08-01	1.850	1.880	1.830	1.880	1.677	139,481
2023-07-31	1.830	1.870	1.800	1.850	1.651	82,687
2023-07-28	1.820	1.830	1.780	1.820	1.624	25,092
2023-07-27	1.820	1.850	1.820	1.850	1.651	114,740
2023-07-26	1.800	1.820	1.760	1.820	1.624	43,306
2023-07-25	1.780	1.790	1.760	1.785	1.593	6,628
2023-07-24	1.820	1.820	1.745	1.800	1.606	74,534
2023-07-21	1.843	1.843	1.785	1.820	1.624	31,103
2023-07-20	1.840	1.873	1.810	1.835	1.637	64,015
2023-07-19	1.780	1.890	1.780	1.850	1.651	105,822
2023-07-18	1.690	1.790	1.680	1.790	1.597	103,547
2023-07-17	1.740	1.740	1.680	1.680	1.499	14,996
2023-07-14	1.735	1.755	1.655	1.670	1.490	40,860
2023-07-13	1.740	1.740	1.715	1.730	1.543	14,570
2023-07-12	1.765	1.770	1.715	1.715	1.530	93,505
2023-07-11	1.735	1.760	1.715	1.760	1.570	18,862
2023-07-10	1.745	1.745	1.685	1.705	1.521	31,974
2023-07-07	1.725	1.745	1.700	1.705	1.521	57,498
2023-07-06	1.725	1.765	1.710	1.755	1.566	161,336
2023-07-05	1.700	1.800	1.700	1.740	1.552	161,980
2023-07-04	1.620	1.695	1.610	1.685	1.503	134,406
2023-07-03	1.625	1.638	1.620	1.620	1.445	30,398

← NewerPage 14 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.