Beacon Lighting Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.730	1.750	1.730	1.735	1.548	217,704
2023-03-31	1.730	1.745	1.700	1.720	1.535	93,590
2023-03-30	1.700	1.715	1.675	1.700	1.517	46,841
2023-03-29	1.750	1.750	1.665	1.715	1.530	104,678
2023-03-28	1.735	1.750	1.730	1.735	1.548	61,237
2023-03-27	1.790	1.790	1.730	1.750	1.561	9,916
2023-03-24	1.790	1.790	1.750	1.760	1.570	24,277
2023-03-23	1.790	1.790	1.765	1.780	1.588	489,855
2023-03-22	1.770	1.795	1.765	1.795	1.601	30,509
2023-03-21	1.800	1.810	1.770	1.770	1.579	45,329
2023-03-20	1.800	1.800	1.745	1.800	1.606	42,514
2023-03-17	1.750	1.790	1.740	1.750	1.561	53,589
2023-03-16	1.790	1.790	1.710	1.780	1.588	65,326
2023-03-15	1.825	1.890	1.725	1.765	1.575	83,719
2023-03-14	1.780	1.783	1.745	1.780	1.588	164,746
2023-03-13	1.835	1.845	1.740	1.780	1.588	92,613
2023-03-10	1.810	1.810	1.763	1.780	1.588	31,018
2023-03-09	1.780	1.815	1.750	1.780	1.588	190,838
2023-03-08	1.790	1.805	1.730	1.730	1.543	145,439
2023-03-07	1.870	1.875	1.795	1.810	1.615	155,603
2023-03-06	1.880	1.910	1.850	1.865	1.664	85,088
2023-03-03	1.915	1.930	1.880	1.900	1.695	37,595
2023-03-02	1.950	1.960	1.873	1.920	1.713	27,809
2023-03-01	2.010	2.050	1.940	2.050	1.791	25,369
2023-02-28	1.995	2.000	1.960	2.000	1.747	10,360
2023-02-27	1.960	2.000	1.930	2.000	1.747	51,188
2023-02-24	1.930	1.970	1.930	1.950	1.703	103,909
2023-02-23	1.845	1.960	1.840	1.960	1.712	71,827
2023-02-22	1.865	1.890	1.815	1.845	1.612	65,287
2023-02-21	1.870	1.885	1.825	1.850	1.616	6,266,552
2023-02-20	1.850	1.910	1.850	1.890	1.651	35,728
2023-02-17	1.900	1.970	1.830	1.855	1.620	171,690
2023-02-16	2.010	2.010	1.880	1.880	1.642	422,780
2023-02-15	2.060	2.070	2.030	2.030	1.773	28,100
2023-02-14	2.050	2.060	2.020	2.030	1.773	50,728
2023-02-13	2.200	2.200	2.040	2.040	1.782	38,003
2023-02-10	2.060	2.100	1.965	2.100	1.834	299,781
2023-02-09	2.110	2.140	2.030	2.050	1.791	161,803
2023-02-08	2.150	2.160	2.100	2.110	1.843	159,945
2023-02-07	2.180	2.180	2.130	2.150	1.878	67,939
2023-02-06	2.260	2.260	2.140	2.180	1.904	217,842
2023-02-03	2.340	2.340	2.230	2.260	1.974	80,320
2023-02-02	2.360	2.380	2.290	2.380	2.079	37,782
2023-02-01	2.380	2.400	2.350	2.380	2.079	56,428
2023-01-31	2.400	2.400	2.360	2.360	2.061	40,374
2023-01-30	2.380	2.400	2.360	2.400	2.096	6,937
2023-01-27	2.400	2.400	2.350	2.370	2.070	21,158
2023-01-25	2.370	2.400	2.370	2.390	2.088	60,552
2023-01-24	2.340	2.380	2.300	2.380	2.079	2,423
2023-01-23	2.400	2.400	2.280	2.350	2.053	75,698
2023-01-20	2.350	2.410	2.310	2.360	2.061	45,273
2023-01-19	2.380	2.380	2.325	2.350	2.053	16,769
2023-01-18	2.400	2.460	2.340	2.380	2.079	54,666
2023-01-17	2.300	2.400	2.280	2.400	2.096	129,590
2023-01-16	2.140	2.310	2.140	2.310	2.018	113,440
2023-01-13	2.200	2.210	2.140	2.140	1.869	98,541
2023-01-12	2.270	2.270	2.200	2.210	1.930	23,786
2023-01-11	2.270	2.290	2.240	2.240	1.957	32,144
2023-01-10	2.260	2.280	2.230	2.280	1.992	39,359
2023-01-09	2.240	2.300	2.240	2.260	1.974	71,199

← NewerPage 16 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.