Beacon Lighting Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.560	1.560	1.520	1.530	1.501	58,918
2026-04-30	1.530	1.560	1.510	1.545	1.516	110,462
2026-04-29	1.570	1.570	1.510	1.550	1.521	241,643
2026-04-28	1.600	1.615	1.545	1.560	1.531	136,309
2026-04-27	1.670	1.670	1.620	1.630	1.600	12,653
2026-04-24	1.700	1.700	1.625	1.625	1.595	76,934
2026-04-23	1.705	1.710	1.655	1.680	1.649	678,968
2026-04-22	1.735	1.750	1.695	1.700	1.668	310,983
2026-04-21	1.715	1.735	1.700	1.720	1.688	258,233
2026-04-20	1.705	1.735	1.700	1.710	1.678	24,726
2026-04-17	1.795	1.800	1.700	1.700	1.668	73,319
2026-04-16	1.725	1.815	1.705	1.795	1.762	943,686
2026-04-15	1.690	1.720	1.690	1.710	1.678	131,597
2026-04-14	1.690	1.725	1.690	1.690	1.658	41,769
2026-04-13	1.740	1.740	1.685	1.690	1.658	151,180
2026-04-10	1.750	1.750	1.680	1.740	1.708	127,568
2026-04-09	1.670	1.725	1.580	1.690	1.658	431,218
2026-04-08	1.510	1.650	1.498	1.650	1.619	7,989,556
2026-04-07	1.565	1.565	1.490	1.500	1.472	389,403
2026-04-02	1.595	1.610	1.525	1.535	1.506	241,811
2026-04-01	1.630	1.630	1.585	1.585	1.555	101,833
2026-03-31	1.625	1.625	1.555	1.595	1.565	149,104
2026-03-30	1.620	1.620	1.565	1.580	1.551	117,338
2026-03-27	1.680	1.680	1.620	1.630	1.600	114,212
2026-03-26	1.695	1.695	1.650	1.660	1.629	43,297
2026-03-25	1.705	1.720	1.650	1.650	1.619	170,358
2026-03-24	1.710	1.710	1.680	1.690	1.658	60,615
2026-03-23	1.735	1.735	1.685	1.690	1.658	77,856
2026-03-20	1.758	1.775	1.690	1.710	1.678	104,779
2026-03-19	1.790	1.790	1.745	1.760	1.727	155,967
2026-03-18	1.795	1.800	1.750	1.795	1.762	81,374
2026-03-17	1.845	1.845	1.755	1.780	1.747	136,545
2026-03-16	1.840	1.845	1.755	1.845	1.811	159,221
2026-03-13	1.940	1.940	1.830	1.840	1.806	79,400
2026-03-12	1.933	1.945	1.900	1.925	1.889	39,471
2026-03-11	1.958	1.958	1.925	1.950	1.914	12,702
2026-03-10	1.995	1.995	1.910	1.950	1.914	50,696
2026-03-09	1.960	1.975	1.905	1.905	1.869	86,347
2026-03-06	1.950	1.950	1.905	1.940	1.904	59,525
2026-03-05	1.985	2.010	1.960	1.960	1.923	85,804
2026-03-04	2.030	2.040	1.985	2.010	1.932	44,692
2026-03-03	2.140	2.140	2.020	2.060	1.980	110,509
2026-03-02	2.220	2.220	2.100	2.100	2.019	189,695
2026-02-27	2.140	2.300	2.140	2.220	2.134	100,839
2026-02-26	2.065	2.160	2.065	2.120	2.038	61,136
2026-02-25	2.190	2.235	2.040	2.050	1.971	116,212
2026-02-24	2.420	2.420	2.150	2.180	2.096	1,676,349
2026-02-23	2.460	2.460	2.350	2.350	2.259	64,606
2026-02-20	2.600	2.640	2.430	2.450	2.355	48,703
2026-02-19	2.550	2.570	2.380	2.510	2.413	142,868
2026-02-18	2.440	2.660	2.440	2.550	2.451	471,528
2026-02-17	2.640	2.650	2.490	2.540	2.442	104,773
2026-02-16	2.670	2.670	2.530	2.620	2.519	44,556
2026-02-13	2.610	2.640	2.570	2.620	2.519	3,748
2026-02-12	2.600	2.630	2.530	2.610	2.509	77,020
2026-02-11	2.600	2.630	2.480	2.630	2.528	42,147
2026-02-10	2.490	2.600	2.420	2.600	2.499	6,315
2026-02-09	2.400	2.550	2.400	2.420	2.326	50,352
2026-02-06	2.440	2.440	2.360	2.400	2.307	9,614
2026-02-05	2.500	2.540	2.450	2.450	2.355	18,220

← NewerPage 3 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.