Beacon Lighting Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	2.000	2.100	1.945	2.000	1.747	30,887
2022-10-10	2.080	2.080	1.985	2.000	1.747	48,848
2022-10-07	2.110	2.140	2.060	2.080	1.817	8,489
2022-10-06	2.140	2.200	2.070	2.140	1.869	41,240
2022-10-05	2.100	2.230	2.100	2.200	1.922	68,905
2022-10-04	2.060	2.100	1.985	2.080	1.817	45,504
2022-10-03	2.060	2.060	1.885	1.975	1.725	6,530
2022-09-30	2.070	2.080	1.930	1.930	1.686	16,090
2022-09-29	2.050	2.100	2.020	2.100	1.834	35,397
2022-09-28	2.040	2.060	1.955	2.000	1.747	42,141
2022-09-27	2.080	2.090	1.980	2.000	1.747	130,157
2022-09-26	2.240	2.240	2.080	2.110	1.843	45,663
2022-09-23	2.200	2.220	2.170	2.200	1.922	67,077
2022-09-21	2.230	2.280	2.230	2.250	1.965	42,446
2022-09-20	2.230	2.300	2.230	2.290	2.000	74,657
2022-09-19	2.230	2.250	2.210	2.230	1.948	97,124
2022-09-16	2.240	2.250	2.200	2.250	1.965	18,123
2022-09-15	2.200	2.250	2.200	2.250	1.965	19,054
2022-09-14	2.270	2.270	2.210	2.220	1.939	17,210
2022-09-13	2.250	2.270	2.225	2.270	1.983	23,939
2022-09-12	2.250	2.260	2.210	2.250	1.965	28,301
2022-09-09	2.280	2.290	2.220	2.230	1.948	59,855
2022-09-08	2.390	2.440	2.225	2.230	1.948	205,039
2022-09-07	2.300	2.450	2.230	2.450	2.096	82,344
2022-09-06	2.220	2.350	2.120	2.230	1.908	86,778
2022-09-05	2.490	2.490	2.150	2.200	1.882	127,627
2022-09-02	2.450	2.470	2.410	2.470	2.113	4,429
2022-09-01	2.360	2.460	2.310	2.450	2.096	56,308
2022-08-31	2.380	2.430	2.350	2.430	2.079	43,269
2022-08-30	2.380	2.380	2.285	2.320	1.985	41,197
2022-08-29	2.280	2.380	2.280	2.380	2.036	33,637
2022-08-26	2.360	2.370	2.290	2.350	2.011	23,201
2022-08-25	2.410	2.410	2.300	2.360	2.019	65,151
2022-08-24	2.400	2.430	2.360	2.400	2.054	83,945
2022-08-23	2.350	2.380	2.300	2.380	2.036	28,490
2022-08-22	2.430	2.430	2.300	2.300	1.968	122,095
2022-08-19	2.340	2.400	2.245	2.400	2.054	105,989
2022-08-18	2.300	2.600	2.300	2.380	2.036	294,373
2022-08-17	2.240	2.300	2.200	2.200	1.882	43,519
2022-08-16	2.200	2.260	2.150	2.200	1.882	86,675
2022-08-15	2.280	2.310	2.190	2.250	1.925	325,726
2022-08-12	2.250	2.290	2.240	2.280	1.951	10,172
2022-08-11	2.340	2.390	2.230	2.230	1.908	47,916
2022-08-10	2.190	2.340	2.190	2.340	2.002	66,258
2022-08-09	2.150	2.260	2.150	2.200	1.882	39,561
2022-08-08	2.200	2.270	2.200	2.260	1.934	24,646
2022-08-05	2.340	2.350	2.230	2.300	1.968	46,203
2022-08-04	2.300	2.400	2.200	2.350	2.011	79,034
2022-08-03	2.120	2.290	2.120	2.250	1.925	26,902
2022-08-02	2.200	2.250	2.120	2.120	1.814	20,612
2022-08-01	2.300	2.350	2.200	2.200	1.882	83,004
2022-07-29	2.250	2.465	2.250	2.390	2.045	112,678
2022-07-28	2.150	2.280	2.150	2.250	1.925	56,689
2022-07-27	2.120	2.170	2.110	2.160	1.848	24,154
2022-07-26	2.150	2.160	2.110	2.140	1.831	28,266
2022-07-25	2.130	2.170	2.110	2.170	1.857	23,552
2022-07-22	2.130	2.180	2.110	2.110	1.805	29,426
2022-07-21	2.170	2.180	2.090	2.180	1.865	74,187
2022-07-20	2.190	2.330	2.110	2.170	1.857	53,720
2022-07-19	2.060	2.120	2.050	2.100	1.797	34,484

← NewerPage 18 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.