Beacon Lighting Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	2.070	2.130	2.040	2.050	1.754	157,520
2022-07-15	2.060	2.110	1.985	2.110	1.805	42,436
2022-07-14	2.000	2.120	1.990	2.100	1.797	62,796
2022-07-13	1.875	1.950	1.875	1.950	1.669	55,802
2022-07-12	1.905	1.915	1.870	1.895	1.621	23,238
2022-07-11	2.000	2.010	1.890	1.940	1.660	57,960
2022-07-08	2.020	2.040	1.940	2.000	1.711	64,783
2022-07-07	1.940	2.030	1.928	2.030	1.737	81,962
2022-07-06	1.900	2.000	1.900	1.940	1.660	27,651
2022-07-05	1.860	1.890	1.840	1.860	1.592	95,807
2022-07-04	1.780	1.868	1.780	1.830	1.566	56,081
2022-07-01	1.825	1.825	1.780	1.780	1.523	38,783
2022-06-30	1.865	1.865	1.770	1.785	1.527	112,022
2022-06-29	1.815	1.865	1.815	1.830	1.566	37,205
2022-06-28	1.860	1.865	1.800	1.850	1.583	51,890
2022-06-27	1.815	1.918	1.815	1.820	1.557	427,837
2022-06-24	1.805	1.870	1.760	1.760	1.506	96,442
2022-06-23	1.760	1.795	1.720	1.760	1.506	71,210
2022-06-22	1.775	1.795	1.735	1.745	1.493	35,381
2022-06-21	1.775	1.840	1.735	1.840	1.574	33,356
2022-06-20	1.740	1.780	1.660	1.780	1.523	86,851
2022-06-17	1.730	1.770	1.685	1.745	1.493	89,906
2022-06-16	1.750	1.770	1.710	1.745	1.493	100,270
2022-06-15	1.800	1.865	1.705	1.710	1.463	172,808
2022-06-14	1.800	1.905	1.720	1.800	1.540	225,105
2022-06-10	1.925	1.925	1.850	1.860	1.592	84,843
2022-06-09	1.950	1.975	1.910	1.975	1.690	183,985
2022-06-08	1.950	1.975	1.895	1.950	1.669	91,901
2022-06-07	1.965	1.995	1.900	1.935	1.656	171,866
2022-06-06	1.970	2.030	1.900	2.030	1.737	122,850
2022-06-03	1.980	2.020	1.960	1.960	1.677	35,769
2022-06-02	2.100	2.100	1.980	1.980	1.694	60,251
2022-06-01	2.010	2.080	2.010	2.080	1.780	34,089
2022-05-31	2.100	2.100	2.010	2.010	1.720	91,071
2022-05-30	2.070	2.110	2.030	2.090	1.788	86,506
2022-05-27	2.060	2.150	1.970	2.150	1.840	78,905
2022-05-26	2.070	2.110	1.960	1.960	1.677	155,032
2022-05-25	2.040	2.080	2.040	2.070	1.771	49,782
2022-05-24	2.020	2.100	2.010	2.040	1.746	86,955
2022-05-23	2.020	2.085	2.000	2.010	1.720	72,665
2022-05-20	2.010	2.020	1.965	2.000	1.711	136,613
2022-05-19	2.080	2.080	2.000	2.010	1.720	208,396
2022-05-18	2.130	2.180	2.120	2.150	1.840	35,698
2022-05-17	2.200	2.210	2.100	2.100	1.797	26,348
2022-05-16	2.050	2.200	2.050	2.110	1.805	182,478
2022-05-13	2.100	2.120	2.030	2.050	1.754	59,302
2022-05-12	2.140	2.280	2.090	2.090	1.788	390,060
2022-05-11	2.070	2.110	1.970	2.100	1.797	809,469
2022-05-10	2.160	2.170	2.030	2.070	1.771	406,945
2022-05-09	2.250	2.300	2.160	2.200	1.882	165,814
2022-05-06	2.350	2.400	2.260	2.400	2.054	56,165
2022-05-05	2.360	2.475	2.360	2.390	2.045	92,993
2022-05-04	2.410	2.410	2.360	2.400	2.054	96,291
2022-05-03	2.450	2.470	2.390	2.400	2.054	132,541
2022-05-02	2.390	2.430	2.300	2.380	2.036	194,554
2022-04-29	2.520	2.550	2.410	2.410	2.062	117,271
2022-04-28	2.550	2.550	2.460	2.550	2.182	125,850
2022-04-27	2.650	2.650	2.530	2.550	2.182	83,160
2022-04-26	2.680	2.690	2.570	2.690	2.302	135,559
2022-04-22	2.660	2.710	2.650	2.680	2.293	826,901

← NewerPage 19 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.