Beacon Lighting Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.665	1.665	1.555	1.590	1.560	164,868
2026-07-24	1.690	1.690	1.640	1.645	1.614	45,240
2026-07-23	1.640	1.685	1.640	1.680	1.649	15,761
2026-07-22	1.650	1.655	1.585	1.650	1.619	68,081
2026-07-21	1.665	1.715	1.650	1.650	1.619	73,817
2026-07-20	1.680	1.755	1.680	1.680	1.649	45,540
2026-07-17	1.680	1.755	1.680	1.740	1.708	86,811
2026-07-16	1.745	1.750	1.680	1.680	1.649	68,846
2026-07-15	1.733	1.750	1.660	1.745	1.712	73,929
2026-07-14	1.770	1.790	1.715	1.725	1.693	51,630
2026-07-13	1.690	1.760	1.650	1.695	1.663	140,287
2026-07-10	1.680	1.700	1.680	1.700	1.668	10,589
2026-07-09	1.640	1.715	1.640	1.680	1.649	272,895
2026-07-08	1.625	1.625	1.600	1.605	1.575	22,478
2026-07-07	1.620	1.630	1.615	1.620	1.590	12,864
2026-07-06	1.500	1.610	1.500	1.610	1.580	42,503
2026-07-03	1.670	1.670	1.618	1.625	1.595	58,321
2026-07-02	1.745	1.745	1.650	1.665	1.634	99,540
2026-07-01	1.720	1.745	1.700	1.730	1.698	113,042
2026-06-30	1.760	1.765	1.700	1.740	1.708	184,627
2026-06-29	1.715	1.790	1.710	1.720	1.688	86,453
2026-06-26	1.730	1.745	1.710	1.725	1.693	101,351
2026-06-25	1.770	1.770	1.703	1.720	1.688	60,702
2026-06-24	1.835	1.840	1.705	1.715	1.683	774,306
2026-06-23	1.760	1.800	1.700	1.800	1.766	405,900
2026-06-22	1.720	1.810	1.720	1.760	1.727	333,786
2026-06-19	1.695	1.775	1.675	1.720	1.688	144,203
2026-06-18	1.600	1.665	1.580	1.635	1.605	175,710
2026-06-17	1.600	1.605	1.590	1.590	1.560	243,352
2026-06-16	1.595	1.610	1.590	1.600	1.570	156,615
2026-06-15	1.585	1.645	1.585	1.600	1.570	140,554
2026-06-12	1.610	1.745	1.580	1.590	1.560	209,183
2026-06-11	1.535	1.610	1.535	1.580	1.551	114,128
2026-06-10	1.500	1.580	1.445	1.530	1.501	115,692
2026-06-09	1.480	1.490	1.440	1.445	1.418	178,406
2026-06-05	1.550	1.550	1.480	1.480	1.452	127,431
2026-06-04	1.515	1.520	1.500	1.500	1.472	147,302
2026-06-03	1.530	1.550	1.505	1.515	1.487	100,173
2026-06-02	1.600	1.600	1.530	1.530	1.501	140,720
2026-06-01	1.560	1.610	1.520	1.610	1.580	111,458
2026-05-29	1.550	1.610	1.525	1.560	1.531	243,456
2026-05-28	1.545	1.550	1.505	1.550	1.521	152,207
2026-05-27	1.635	1.635	1.500	1.530	1.501	730,784
2026-05-26	1.600	1.635	1.575	1.620	1.590	14,744
2026-05-25	1.590	1.625	1.570	1.570	1.541	51,853
2026-05-22	1.670	1.700	1.595	1.595	1.565	101,441
2026-05-21	1.590	1.615	1.580	1.590	1.560	28,803
2026-05-20	1.650	1.650	1.555	1.570	1.541	90,316
2026-05-19	1.600	1.690	1.600	1.620	1.590	113,489
2026-05-18	1.660	1.695	1.545	1.545	1.516	119,173
2026-05-15	1.685	1.700	1.620	1.650	1.619	157,025
2026-05-14	1.665	1.695	1.665	1.665	1.634	106,125
2026-05-13	1.655	1.675	1.620	1.620	1.590	40,586
2026-05-12	1.715	1.720	1.670	1.675	1.644	114,776
2026-05-11	1.725	1.725	1.670	1.715	1.683	59,226
2026-05-08	1.630	1.720	1.620	1.720	1.688	115,389
2026-05-07	1.590	1.660	1.590	1.610	1.580	109,707
2026-05-06	1.520	1.585	1.515	1.570	1.541	100,461
2026-05-05	1.500	1.530	1.440	1.500	1.472	342,854
2026-05-04	1.538	1.565	1.475	1.500	1.472	201,760

← NewerPage 2 of 5 · 254 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.