Beacon Lighting Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	2.710	2.810	2.660	2.660	2.276	98,939
2022-04-20	2.690	2.740	2.690	2.720	2.327	22,811
2022-04-19	2.740	2.750	2.690	2.740	2.344	59,433
2022-04-14	2.800	2.800	2.660	2.690	2.302	73,665
2022-04-13	2.680	2.780	2.670	2.780	2.379	74,638
2022-04-12	2.800	2.830	2.630	2.630	2.250	71,802
2022-04-11	2.840	2.850	2.690	2.850	2.439	102,691
2022-04-08	2.790	2.790	2.690	2.760	2.362	74,938
2022-04-07	2.755	2.810	2.730	2.740	2.344	45,367
2022-04-06	2.850	2.860	2.760	2.760	2.362	40,308
2022-04-05	2.850	2.910	2.835	2.850	2.439	180,915
2022-04-04	2.810	2.850	2.760	2.850	2.439	57,526
2022-04-01	2.760	2.810	2.690	2.810	2.404	43,378
2022-03-31	2.810	2.810	2.720	2.790	2.387	40,664
2022-03-30	2.880	2.890	2.740	2.740	2.344	340,623
2022-03-29	2.800	2.870	2.760	2.830	2.421	278,876
2022-03-28	2.800	2.815	2.740	2.770	2.370	61,211
2022-03-25	2.780	2.815	2.690	2.730	2.336	193,410
2022-03-24	2.740	2.770	2.700	2.760	2.362	41,012
2022-03-23	2.660	2.780	2.660	2.720	2.327	116,937
2022-03-22	2.620	2.650	2.550	2.640	2.259	90,775
2022-03-21	2.640	2.640	2.580	2.630	2.250	11,885
2022-03-18	2.650	2.660	2.570	2.630	2.250	199,776
2022-03-17	2.480	2.650	2.480	2.610	2.233	189,851
2022-03-16	2.580	2.580	2.450	2.530	2.165	58,347
2022-03-15	2.400	2.590	2.400	2.420	2.071	173,079
2022-03-14	2.380	2.620	2.350	2.520	2.156	178,049
2022-03-11	2.380	2.430	2.330	2.430	2.079	89,034
2022-03-10	2.290	2.430	2.290	2.380	2.036	1,535,402
2022-03-09	2.280	2.330	2.230	2.310	1.977	146,308
2022-03-08	2.250	2.280	2.210	2.260	1.934	126,556
2022-03-07	2.390	2.420	2.250	2.320	1.985	147,720
2022-03-04	2.410	2.410	2.330	2.390	2.045	239,877
2022-03-03	2.560	2.560	2.380	2.440	2.088	322,894
2022-03-02	2.600	2.600	2.530	2.560	2.154	245,692
2022-03-01	2.640	2.640	2.520	2.580	2.170	77,231
2022-02-28	2.450	2.680	2.430	2.650	2.229	335,449
2022-02-25	2.440	2.550	2.430	2.470	2.078	124,965
2022-02-24	2.550	2.550	2.250	2.460	2.070	249,906
2022-02-23	2.400	2.560	2.390	2.560	2.154	441,901
2022-02-22	2.620	2.620	2.400	2.420	2.036	523,426
2022-02-21	2.560	2.660	2.500	2.640	2.221	162,613
2022-02-18	2.600	2.620	2.500	2.620	2.204	115,944
2022-02-17	2.720	2.770	2.580	2.600	2.187	226,151
2022-02-16	2.720	2.800	2.720	2.750	2.313	32,611
2022-02-15	2.700	2.800	2.700	2.700	2.271	42,419
2022-02-14	2.720	2.800	2.710	2.800	2.356	59,525
2022-02-11	2.750	2.770	2.690	2.720	2.288	44,128
2022-02-10	2.750	2.810	2.740	2.800	2.356	49,979
2022-02-09	2.810	2.850	2.770	2.790	2.347	84,143
2022-02-08	2.810	2.890	2.760	2.830	2.381	59,001
2022-02-07	2.800	2.880	2.800	2.850	2.398	80,936
2022-02-04	2.790	2.850	2.760	2.760	2.322	43,590
2022-02-03	2.990	2.990	2.790	2.800	2.356	41,851
2022-02-02	2.800	2.990	2.790	2.990	2.515	160,580
2022-02-01	2.760	2.840	2.710	2.770	2.330	77,469
2022-01-31	2.700	2.760	2.610	2.700	2.271	138,956
2022-01-28	2.550	2.730	2.540	2.690	2.263	139,649
2022-01-27	2.760	2.850	2.590	2.610	2.196	217,092
2022-01-25	2.790	2.850	2.710	2.750	2.313	321,338

← NewerPage 20 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.