Beacon Lighting Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2.740 | 2.840 | 2.720 | 2.800 | 2.692 | 137,753 |
| 2025-11-05 | 2.805 | 2.810 | 2.730 | 2.750 | 2.644 | 45,768 |
| 2025-11-04 | 2.820 | 2.840 | 2.760 | 2.800 | 2.692 | 13,811 |
| 2025-11-03 | 2.770 | 2.810 | 2.770 | 2.800 | 2.692 | 36,914 |
| 2025-10-31 | 2.820 | 2.820 | 2.770 | 2.790 | 2.682 | 101,524 |
| 2025-10-30 | 2.930 | 2.970 | 2.820 | 2.820 | 2.711 | 40,223 |
| 2025-10-29 | 2.980 | 2.990 | 2.900 | 2.940 | 2.826 | 45,910 |
| 2025-10-28 | 3.000 | 3.020 | 2.920 | 2.970 | 2.855 | 71,886 |
| 2025-10-27 | 2.980 | 3.000 | 2.900 | 2.940 | 2.826 | 82,129 |
| 2025-10-24 | 2.990 | 2.990 | 2.940 | 2.950 | 2.836 | 59,652 |
| 2025-10-23 | 2.960 | 3.000 | 2.950 | 2.960 | 2.846 | 18,877 |
| 2025-10-22 | 3.060 | 3.060 | 2.920 | 2.920 | 2.807 | 80,495 |
| 2025-10-21 | 2.950 | 3.000 | 2.910 | 3.000 | 2.884 | 72,118 |
| 2025-10-20 | 3.050 | 3.080 | 2.950 | 3.000 | 2.884 | 51,955 |
← NewerPage 5 of 5 · 254 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.