Beacon Lighting Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	2.240	2.270	2.220	2.240	1.957	1,704
2023-01-05	2.290	2.350	2.220	2.220	1.939	92,064
2023-01-04	2.200	2.310	2.200	2.290	2.000	93,463
2023-01-03	2.150	2.200	2.150	2.200	1.922	32,237
2022-12-30	2.150	2.190	2.110	2.130	1.860	17,737
2022-12-29	2.150	2.150	2.050	2.120	1.852	19,728
2022-12-28	2.090	2.150	2.060	2.150	1.878	18,491
2022-12-23	2.010	2.090	2.010	2.090	1.826	45,233
2022-12-22	2.040	2.080	1.925	2.080	1.817	537,603
2022-12-21	2.030	2.030	1.950	2.020	1.764	79,504
2022-12-20	1.980	2.040	1.980	1.980	1.729	118,182
2022-12-19	1.955	2.000	1.900	2.000	1.747	129,536
2022-12-16	1.960	1.985	1.930	1.940	1.695	42,001
2022-12-15	1.945	1.980	1.945	1.980	1.729	24,516
2022-12-14	2.020	2.020	1.960	1.965	1.716	5,915
2022-12-13	1.960	2.010	1.955	1.985	1.734	288,231
2022-12-12	2.010	2.020	1.960	2.020	1.764	116,904
2022-12-09	2.050	2.050	1.975	2.000	1.747	494,076
2022-12-08	1.920	2.060	1.920	2.030	1.773	62,899
2022-12-07	1.920	1.920	1.875	1.920	1.677	163,071
2022-12-06	1.960	1.968	1.910	1.945	1.699	67,932
2022-12-05	2.000	2.000	1.925	1.945	1.699	70,805
2022-12-02	2.030	2.030	1.980	2.000	1.747	43,308
2022-12-01	2.000	2.060	1.970	2.060	1.799	55,123
2022-11-30	2.020	2.020	1.930	1.930	1.686	38,218
2022-11-29	2.030	2.060	1.920	2.060	1.799	150,295
2022-11-28	2.030	2.050	1.990	1.995	1.743	38,233
2022-11-25	2.010	2.080	2.000	2.080	1.817	14,649
2022-11-24	2.070	2.070	1.988	2.020	1.764	41,803
2022-11-23	2.060	2.060	1.965	2.050	1.791	79,506
2022-11-22	2.080	2.080	2.050	2.050	1.791	69,808
2022-11-21	2.070	2.100	2.010	2.100	1.834	27,638
2022-11-18	2.170	2.175	2.040	2.100	1.834	132,128
2022-11-17	2.150	2.220	2.130	2.140	1.869	55,527
2022-11-16	2.120	2.190	2.100	2.180	1.904	84,329
2022-11-15	1.990	2.120	1.960	2.120	1.852	95,931
2022-11-14	1.985	2.020	1.945	2.000	1.747	115,944
2022-11-11	1.920	1.995	1.920	1.995	1.743	79,391
2022-11-10	1.950	1.960	1.910	1.960	1.712	32,662
2022-11-09	1.890	1.995	1.890	1.940	1.695	110,235
2022-11-08	1.940	1.945	1.900	1.940	1.695	89,244
2022-11-07	2.000	2.000	1.890	1.945	1.699	54,006
2022-11-04	1.955	2.040	1.890	2.040	1.782	82,792
2022-11-03	1.910	2.050	1.860	2.050	1.791	22,816
2022-11-02	2.040	2.040	1.900	1.900	1.660	798,022
2022-11-01	1.900	2.090	1.900	2.090	1.826	47,764
2022-10-31	2.030	2.090	1.970	1.970	1.721	75,419
2022-10-28	1.865	2.030	1.800	2.030	1.773	103,842
2022-10-27	1.965	1.980	1.850	1.850	1.616	96,268
2022-10-26	1.940	1.975	1.855	1.855	1.620	96,835
2022-10-25	1.945	1.955	1.855	1.860	1.625	176,094
2022-10-24	1.940	1.995	1.850	1.850	1.616	228,564
2022-10-21	1.950	1.950	1.885	1.900	1.660	40,181
2022-10-20	1.950	1.990	1.885	1.990	1.738	31,285
2022-10-19	1.995	2.000	1.930	1.995	1.743	27,576
2022-10-18	2.040	2.090	1.905	1.980	1.729	56,263
2022-10-17	1.900	2.000	1.870	2.000	1.747	80,145
2022-10-14	1.920	2.050	1.865	1.900	1.660	115,946
2022-10-13	1.990	1.990	1.840	1.890	1.651	45,266
2022-10-12	1.980	1.990	1.915	1.950	1.703	45,476

← NewerPage 17 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.