Beacon Lighting Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 2.290 | 2.300 | 2.210 | 2.210 | 1.859 | 92,557 |
| 2021-10-26 | 2.270 | 2.300 | 2.250 | 2.280 | 1.918 | 96,191 |
| 2021-10-25 | 2.370 | 2.370 | 2.250 | 2.250 | 1.893 | 116,226 |
| 2021-10-22 | 2.450 | 2.450 | 2.350 | 2.360 | 1.985 | 98,958 |
| 2021-10-21 | 2.430 | 2.450 | 2.360 | 2.390 | 2.011 | 83,975 |
| 2021-10-20 | 2.420 | 2.500 | 2.410 | 2.430 | 2.044 | 198,441 |
| 2021-10-19 | 2.480 | 2.520 | 2.410 | 2.420 | 2.036 | 143,560 |
| 2021-10-18 | 2.590 | 2.640 | 2.470 | 2.500 | 2.103 | 325,439 |
| 2021-10-15 | 2.380 | 2.510 | 2.370 | 2.510 | 2.112 | 146,426 |
| 2021-10-14 | 2.350 | 2.370 | 2.330 | 2.330 | 1.960 | 171,332 |
← NewerPage 22 of 22 · 1,270 trading days
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.