Beacon Lighting Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.540	2.540	2.330	2.500	2.403	101,632
2026-02-03	2.630	2.630	2.520	2.550	2.451	128,796
2026-02-02	2.490	2.630	2.490	2.630	2.528	4,491
2026-01-30	2.550	2.590	2.460	2.500	2.403	781,230
2026-01-29	2.640	2.670	2.570	2.570	2.471	13,447
2026-01-28	2.690	2.720	2.600	2.600	2.499	24,150
2026-01-27	2.690	2.730	2.660	2.670	2.567	25,706
2026-01-23	2.690	2.700	2.670	2.680	2.576	14,036
2026-01-22	2.670	2.710	2.595	2.700	2.596	51,571
2026-01-21	2.700	2.705	2.660	2.670	2.567	7,246
2026-01-20	2.720	2.720	2.700	2.700	2.596	5,656
2026-01-19	2.750	2.750	2.710	2.720	2.615	8,157
2026-01-16	2.775	2.820	2.660	2.740	2.634	24,073
2026-01-15	2.740	2.740	2.740	2.740	2.634	172
2026-01-14	2.740	2.830	2.650	2.830	2.721	176,484
2026-01-13	2.740	2.750	2.740	2.740	2.634	3,043
2026-01-12	2.730	2.730	2.710	2.720	2.615	31,076
2026-01-09	2.745	2.760	2.710	2.710	2.605	9,402
2026-01-08	2.745	2.780	2.710	2.720	2.615	11,470
2026-01-07	2.760	2.765	2.710	2.730	2.624	18,134
2026-01-06	2.815	2.830	2.730	2.740	2.634	6,141
2026-01-05	2.710	2.820	2.710	2.800	2.692	32,073
2026-01-02	2.880	2.880	2.720	2.830	2.721	9,296
2025-12-31	2.890	2.890	2.710	2.710	2.605	11,531
2025-12-30	2.800	2.890	2.800	2.850	2.740	39,246
2025-12-29	2.800	2.860	2.800	2.860	2.749	22,102
2025-12-24	2.800	2.810	2.740	2.800	2.692	32,004
2025-12-23	2.760	2.800	2.720	2.800	2.692	90,670
2025-12-22	2.690	2.750	2.670	2.750	2.644	37,033
2025-12-19	2.720	2.720	2.670	2.680	2.576	14,297
2025-12-18	2.700	2.720	2.700	2.710	2.605	9,254
2025-12-17	2.720	2.740	2.695	2.710	2.605	20,740
2025-12-16	2.700	2.720	2.680	2.720	2.615	49,756
2025-12-15	2.700	2.700	2.650	2.670	2.567	34,744
2025-12-12	2.810	2.810	2.700	2.720	2.615	21,229
2025-12-11	2.810	2.815	2.750	2.810	2.701	33,153
2025-12-10	2.860	2.860	2.760	2.760	2.653	11,992
2025-12-09	2.840	2.860	2.780	2.820	2.711	35,184
2025-12-08	2.850	2.860	2.750	2.850	2.740	45,723
2025-12-05	2.850	2.930	2.780	2.850	2.740	96,461
2025-12-04	2.750	2.960	2.750	2.930	2.817	41,176
2025-12-03	2.970	2.970	2.820	2.950	2.836	52,088
2025-12-02	2.975	3.000	2.860	2.960	2.846	68,267
2025-12-01	2.975	2.975	2.850	2.890	2.778	21,303
2025-11-28	2.885	2.970	2.850	2.940	2.826	44,590
2025-11-27	2.800	2.900	2.730	2.900	2.788	115,781
2025-11-26	2.800	2.800	2.680	2.800	2.692	287,022
2025-11-25	2.760	2.790	2.720	2.790	2.682	21,452
2025-11-24	2.800	2.800	2.670	2.790	2.682	33,212
2025-11-21	2.760	2.790	2.740	2.770	2.663	7,264
2025-11-20	2.790	2.800	2.700	2.800	2.692	25,324
2025-11-19	2.750	2.810	2.730	2.800	2.692	189,695
2025-11-18	2.760	2.860	2.670	2.800	2.692	107,540
2025-11-17	2.770	2.840	2.720	2.840	2.730	39,854
2025-11-14	2.750	2.770	2.650	2.740	2.634	114,827
2025-11-13	2.800	2.820	2.750	2.820	2.711	59,428
2025-11-12	2.860	2.860	2.780	2.800	2.692	38,841
2025-11-11	2.810	2.940	2.810	2.850	2.740	89,202
2025-11-10	2.740	2.800	2.730	2.770	2.663	65,115
2025-11-07	2.800	2.800	2.720	2.800	2.692	158,307

← NewerPage 4 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.