Beacon Lighting Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 2.800 | 2.800 | 2.720 | 2.800 | 2.692 | 158,307 |
| 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 |
| 2025-10-17 | 3.100 | 3.100 | 3.040 | 3.040 | 2.922 | 38,057 |
| 2025-10-16 | 3.130 | 3.190 | 3.100 | 3.100 | 2.980 | 23,289 |
| 2025-10-15 | 3.260 | 3.260 | 3.120 | 3.130 | 3.009 | 31,292 |
| 2025-10-14 | 3.320 | 3.340 | 3.210 | 3.210 | 3.086 | 46,470 |
| 2025-10-13 | 3.320 | 3.370 | 3.260 | 3.340 | 3.211 | 38,200 |
| 2025-10-10 | 3.300 | 3.470 | 3.260 | 3.320 | 3.192 | 33,073 |
| 2025-10-09 | 3.270 | 3.380 | 3.240 | 3.300 | 3.172 | 59,647 |
| 2025-10-08 | 3.230 | 3.300 | 3.200 | 3.300 | 3.172 | 309,947 |
| 2025-10-07 | 3.230 | 3.320 | 3.230 | 3.230 | 3.105 | 33,317 |
| 2025-10-06 | 3.310 | 3.320 | 3.230 | 3.250 | 3.124 | 35,468 |
| 2025-10-03 | 3.210 | 3.320 | 3.210 | 3.320 | 3.192 | 46,073 |
| 2025-10-02 | 3.210 | 3.320 | 3.210 | 3.220 | 3.095 | 12,756 |
| 2025-10-01 | 3.220 | 3.330 | 3.190 | 3.210 | 3.086 | 96,868 |
| 2025-09-30 | 3.200 | 3.280 | 3.180 | 3.240 | 3.115 | 21,177 |
| 2025-09-29 | 3.120 | 3.190 | 3.120 | 3.150 | 3.028 | 15,843 |
| 2025-09-26 | 3.200 | 3.220 | 3.110 | 3.110 | 2.990 | 19,748 |
| 2025-09-25 | 3.350 | 3.350 | 3.190 | 3.250 | 3.124 | 113,198 |
| 2025-09-24 | 3.270 | 3.350 | 3.230 | 3.350 | 3.220 | 83,046 |
| 2025-09-23 | 3.200 | 3.300 | 3.190 | 3.300 | 3.172 | 86,903 |
| 2025-09-22 | 3.300 | 3.300 | 3.180 | 3.240 | 3.115 | 38,535 |
| 2025-09-19 | 3.290 | 3.300 | 3.220 | 3.300 | 3.172 | 96,113 |
| 2025-09-18 | 3.190 | 3.280 | 3.190 | 3.250 | 3.124 | 20,047 |
| 2025-09-17 | 3.360 | 3.360 | 3.240 | 3.260 | 3.134 | 29,457 |
| 2025-09-16 | 3.230 | 3.310 | 3.140 | 3.230 | 3.105 | 106,396 |
| 2025-09-15 | 3.210 | 3.300 | 3.140 | 3.240 | 3.115 | 83,174 |
| 2025-09-12 | 3.130 | 3.290 | 3.130 | 3.240 | 3.115 | 84,539 |
| 2025-09-11 | 3.095 | 3.200 | 3.030 | 3.170 | 3.047 | 532,875 |
| 2025-09-10 | 3.060 | 3.220 | 3.000 | 3.060 | 2.942 | 472,107 |
| 2025-09-09 | 3.180 | 3.270 | 3.030 | 3.070 | 2.951 | 510,762 |
| 2025-09-08 | 3.370 | 3.395 | 3.180 | 3.230 | 3.105 | 278,239 |
| 2025-09-05 | 3.400 | 3.450 | 3.350 | 3.370 | 3.240 | 61,092 |
| 2025-09-04 | 3.425 | 3.490 | 3.360 | 3.400 | 3.268 | 130,629 |
| 2025-09-03 | 3.450 | 3.500 | 3.360 | 3.500 | 3.327 | 52,358 |
| 2025-09-02 | 3.500 | 3.500 | 3.420 | 3.500 | 3.327 | 141,611 |
| 2025-09-01 | 3.500 | 3.500 | 3.400 | 3.500 | 3.327 | 87,056 |
| 2025-08-29 | 3.510 | 3.510 | 3.430 | 3.460 | 3.289 | 77,786 |
| 2025-08-28 | 3.610 | 3.630 | 3.170 | 3.500 | 3.327 | 141,535 |
| 2025-08-27 | 3.500 | 3.610 | 3.470 | 3.600 | 3.422 | 43,991 |
| 2025-08-26 | 3.600 | 3.600 | 3.440 | 3.500 | 3.327 | 55,158 |
| 2025-08-25 | 3.600 | 3.600 | 3.450 | 3.600 | 3.422 | 84,624 |
| 2025-08-22 | 3.440 | 3.610 | 3.440 | 3.600 | 3.422 | 117,386 |
| 2025-08-21 | 3.380 | 3.530 | 3.350 | 3.530 | 3.356 | 54,283 |
| 2025-08-20 | 3.440 | 3.460 | 3.400 | 3.460 | 3.289 | 8,519 |
| 2025-08-19 | 3.510 | 3.510 | 3.370 | 3.470 | 3.299 | 18,423 |
| 2025-08-18 | 3.500 | 3.610 | 3.460 | 3.480 | 3.308 | 40,237 |
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.