Beacon Lighting Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	3.000	3.010	2.730	2.790	2.347	440,576
2022-01-21	3.150	3.180	2.930	2.940	2.473	230,180
2022-01-20	2.910	3.180	2.880	3.120	2.625	450,264
2022-01-19	2.930	2.990	2.910	2.940	2.473	31,020
2022-01-18	2.920	3.060	2.920	3.000	2.524	65,093
2022-01-17	3.170	3.180	2.920	2.920	2.457	174,219
2022-01-14	3.090	3.220	3.045	3.220	2.709	335,505
2022-01-13	2.910	3.050	2.895	3.050	2.566	67,839
2022-01-12	2.900	2.910	2.890	2.900	2.440	36,229
2022-01-11	2.900	2.920	2.880	2.900	2.440	134,985
2022-01-10	2.900	2.910	2.875	2.900	2.440	272,345
2022-01-07	2.950	3.010	2.890	2.900	2.440	300,629
2022-01-06	3.010	3.040	2.880	2.950	2.482	118,525
2022-01-05	2.970	3.090	2.930	3.000	2.524	319,339
2022-01-04	3.120	3.220	2.910	2.910	2.448	131,205
2021-12-31	3.150	3.200	3.070	3.100	2.608	64,241
2021-12-30	3.200	3.225	3.150	3.180	2.675	110,133
2021-12-29	3.280	3.390	3.160	3.200	2.692	173,520
2021-12-24	3.000	3.180	2.960	3.130	2.633	103,372
2021-12-23	2.880	3.000	2.880	2.950	2.482	81,328
2021-12-22	2.800	2.880	2.760	2.860	2.406	55,308
2021-12-21	2.820	2.840	2.780	2.800	2.356	34,346
2021-12-20	2.850	2.850	2.750	2.810	2.364	45,502
2021-12-17	2.900	2.900	2.820	2.870	2.414	68,036
2021-12-16	2.750	2.900	2.750	2.850	2.398	79,852
2021-12-15	2.750	2.800	2.750	2.750	2.313	69,166
2021-12-14	2.760	2.810	2.750	2.810	2.364	52,509
2021-12-13	2.930	2.950	2.790	2.800	2.356	345,324
2021-12-10	2.700	2.980	2.670	2.900	2.440	817,028
2021-12-09	2.730	2.770	2.640	2.640	2.221	222,041
2021-12-08	2.730	2.800	2.610	2.750	2.313	345,663
2021-12-07	2.770	2.890	2.740	2.750	2.313	519,767
2021-12-06	2.600	2.800	2.600	2.750	2.313	483,519
2021-12-03	2.530	2.670	2.520	2.670	2.246	59,952
2021-12-02	2.630	2.640	2.540	2.550	2.145	110,876
2021-12-01	2.690	2.690	2.620	2.630	2.213	23,920
2021-11-30	2.780	2.780	2.690	2.690	2.263	39,229
2021-11-29	2.700	2.760	2.680	2.740	2.305	82,264
2021-11-26	2.720	2.760	2.680	2.760	2.322	61,085
2021-11-25	2.740	2.760	2.630	2.660	2.238	51,592
2021-11-24	2.740	2.750	2.670	2.740	2.305	441,593
2021-11-23	2.710	2.820	2.710	2.750	2.313	194,482
2021-11-22	2.900	2.900	2.700	2.710	2.280	119,795
2021-11-19	2.840	2.870	2.800	2.870	2.414	110,753
2021-11-18	2.830	2.880	2.780	2.840	2.389	84,875
2021-11-17	2.940	2.950	2.820	2.840	2.389	132,264
2021-11-16	2.890	2.990	2.830	2.930	2.465	123,414
2021-11-15	2.800	2.950	2.730	2.860	2.406	385,932
2021-11-12	2.700	2.800	2.690	2.730	2.297	344,071
2021-11-11	2.340	2.670	2.330	2.660	2.238	338,611
2021-11-10	2.190	2.340	2.190	2.340	1.969	184,439
2021-11-09	2.270	2.280	2.185	2.190	1.842	111,197
2021-11-08	2.390	2.390	2.240	2.240	1.884	99,647
2021-11-05	2.260	2.360	2.250	2.280	1.918	190,681
2021-11-04	2.180	2.240	2.170	2.210	1.859	143,419
2021-11-03	2.300	2.300	2.170	2.170	1.826	94,619
2021-11-02	2.230	2.300	2.220	2.280	1.918	277,557
2021-11-01	2.160	2.230	2.150	2.230	1.876	295,850
2021-10-29	2.200	2.220	2.160	2.190	1.842	117,784
2021-10-28	2.230	2.230	2.100	2.200	1.851	239,218

← NewerPage 21 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.