Beacon Lighting Group Ltd historical data
| 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 |
← NewerPage 3 of 3 · 130 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.