Beacon Lighting Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.640	1.680	1.615	1.640	1.463	65,543
2023-06-29	1.560	1.640	1.555	1.640	1.463	126,880
2023-06-28	1.510	1.580	1.510	1.570	1.401	164,185
2023-06-27	1.480	1.530	1.460	1.520	1.356	66,356
2023-06-26	1.490	1.505	1.460	1.505	1.343	63,832
2023-06-23	1.510	1.545	1.470	1.490	1.329	168,095
2023-06-22	1.470	1.520	1.470	1.510	1.347	121,713
2023-06-21	1.570	1.570	1.570	1.570	1.401	0
2023-06-20	1.500	1.570	1.440	1.570	1.401	94,406
2023-06-19	1.470	1.520	1.445	1.508	1.345	53,335
2023-06-16	1.370	1.450	1.370	1.415	1.262	118,419
2023-06-15	1.445	1.450	1.360	1.370	1.222	157,891
2023-06-14	1.450	1.465	1.405	1.440	1.285	203,740
2023-06-13	1.420	1.480	1.390	1.465	1.307	247,742
2023-06-09	1.455	1.455	1.380	1.390	1.240	166,115
2023-06-08	1.460	1.500	1.415	1.415	1.262	391,910
2023-06-07	1.505	1.505	1.445	1.450	1.294	140,542
2023-06-06	1.620	1.620	1.505	1.510	1.347	185,361
2023-06-05	1.585	1.595	1.550	1.555	1.387	160,239
2023-06-02	1.595	1.600	1.560	1.600	1.428	48,363
2023-06-01	1.600	1.600	1.560	1.590	1.419	140,061
2023-05-31	1.630	1.630	1.575	1.575	1.405	43,216
2023-05-30	1.580	1.635	1.570	1.615	1.441	199,806
2023-05-29	1.645	1.645	1.570	1.590	1.419	341,300
2023-05-26	1.600	1.600	1.560	1.600	1.428	296,509
2023-05-25	1.600	1.630	1.555	1.560	1.392	198,442
2023-05-24	1.720	1.745	1.625	1.630	1.454	171,991
2023-05-23	1.785	1.790	1.700	1.720	1.535	94,527
2023-05-22	1.720	1.750	1.715	1.720	1.535	13,248
2023-05-19	1.740	1.755	1.700	1.720	1.535	57,238
2023-05-18	1.800	1.820	1.725	1.725	1.539	157,918
2023-05-17	1.720	1.815	1.640	1.800	1.606	114,493
2023-05-16	1.728	1.728	1.588	1.715	1.530	1,759,773
2023-05-15	1.755	1.755	1.688	1.715	1.530	128,069
2023-05-12	1.720	1.750	1.680	1.750	1.561	123,391
2023-05-11	1.768	1.790	1.710	1.715	1.530	142,071
2023-05-10	1.745	1.775	1.735	1.740	1.552	59,157
2023-05-09	1.780	1.780	1.735	1.735	1.548	29,270
2023-05-08	1.805	1.805	1.760	1.770	1.579	87,269
2023-05-05	1.830	1.830	1.790	1.830	1.633	15,307
2023-05-04	1.805	1.830	1.785	1.830	1.633	25,581
2023-05-03	1.800	1.830	1.795	1.830	1.633	102,490
2023-05-02	1.810	1.830	1.795	1.830	1.633	61,752
2023-05-01	1.840	1.840	1.800	1.815	1.619	124,572
2023-04-28	1.830	1.840	1.810	1.830	1.633	94,050
2023-04-27	1.800	1.840	1.780	1.840	1.642	27,997
2023-04-26	1.745	1.795	1.735	1.795	1.601	41,719
2023-04-24	1.785	1.788	1.735	1.735	1.548	13,682
2023-04-21	1.760	1.785	1.740	1.760	1.570	74,670
2023-04-20	1.860	1.860	1.755	1.760	1.570	120,708
2023-04-19	1.840	1.880	1.780	1.845	1.646	150,255
2023-04-18	1.840	1.840	1.820	1.825	1.628	35,879
2023-04-17	1.885	1.885	1.810	1.840	1.642	195,560
2023-04-14	1.820	1.825	1.800	1.820	1.624	34,857
2023-04-13	1.890	1.890	1.800	1.810	1.615	66,225
2023-04-12	2.000	2.010	1.845	1.855	1.655	154,907
2023-04-11	1.785	1.985	1.785	1.985	1.771	54,857
2023-04-06	1.820	1.825	1.785	1.785	1.593	54,490
2023-04-05	1.815	1.825	1.780	1.790	1.597	86,642
2023-04-04	1.745	1.820	1.740	1.820	1.624	104,102

← NewerPage 15 of 22 · 1,270 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.