Beacon Lighting Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.550 | 3.620 | 3.530 | 3.530 | 3.356 | 17,800 |
| 2025-08-14 | 3.550 | 3.600 | 3.510 | 3.580 | 3.403 | 10,963 |
| 2025-08-13 | 3.590 | 3.590 | 3.550 | 3.550 | 3.375 | 5,069 |
| 2025-08-12 | 3.635 | 3.635 | 3.550 | 3.550 | 3.375 | 35,856 |
| 2025-08-11 | 3.650 | 3.700 | 3.560 | 3.560 | 3.384 | 30,817 |
| 2025-08-08 | 3.620 | 3.750 | 3.600 | 3.670 | 3.489 | 84,192 |
| 2025-08-07 | 3.710 | 3.710 | 3.600 | 3.600 | 3.422 | 24,609 |
| 2025-08-06 | 3.580 | 3.700 | 3.570 | 3.700 | 3.517 | 18,863 |
| 2025-08-05 | 3.600 | 3.660 | 3.540 | 3.550 | 3.375 | 57,617 |
| 2025-08-04 | 3.600 | 3.800 | 3.600 | 3.600 | 3.422 | 32,456 |
| 2025-08-01 | 3.645 | 3.690 | 3.500 | 3.500 | 3.327 | 17,766 |
| 2025-07-31 | 3.600 | 3.650 | 3.600 | 3.630 | 3.451 | 75,718 |
| 2025-07-30 | 3.630 | 3.630 | 3.560 | 3.630 | 3.451 | 56,284 |
| 2025-07-29 | 3.600 | 3.630 | 3.530 | 3.630 | 3.451 | 60,988 |
| 2025-07-28 | 3.560 | 3.610 | 3.560 | 3.600 | 3.422 | 49,225 |
| 2025-07-25 | 3.460 | 3.580 | 3.460 | 3.560 | 3.384 | 27,176 |
| 2025-07-24 | 3.540 | 3.600 | 3.500 | 3.510 | 3.337 | 49,997 |
| 2025-07-23 | 3.540 | 3.600 | 3.490 | 3.600 | 3.422 | 40,552 |
| 2025-07-22 | 3.610 | 3.680 | 3.510 | 3.510 | 3.337 | 22,769 |
| 2025-07-21 | 3.610 | 3.640 | 3.550 | 3.610 | 3.432 | 34,758 |
| 2025-07-18 | 3.700 | 3.700 | 3.510 | 3.650 | 3.470 | 71,222 |
| 2025-07-17 | 3.660 | 3.660 | 3.570 | 3.650 | 3.470 | 37,291 |
| 2025-07-16 | 3.550 | 3.630 | 3.520 | 3.620 | 3.441 | 29,990 |
| 2025-07-15 | 3.570 | 3.640 | 3.450 | 3.640 | 3.460 | 27,340 |
| 2025-07-14 | 3.430 | 3.510 | 3.360 | 3.510 | 3.337 | 29,369 |
| 2025-07-11 | 3.340 | 3.420 | 3.320 | 3.420 | 3.251 | 54,007 |
| 2025-07-10 | 3.340 | 3.365 | 3.290 | 3.330 | 3.166 | 134,754 |
| 2025-07-09 | 3.450 | 3.450 | 3.330 | 3.380 | 3.213 | 26,708 |
| 2025-07-08 | 3.490 | 3.490 | 3.380 | 3.420 | 3.251 | 24,267 |
| 2025-07-07 | 3.540 | 3.540 | 3.420 | 3.500 | 3.327 | 52,023 |
| 2025-07-04 | 3.500 | 3.590 | 3.450 | 3.590 | 3.413 | 63,874 |
| 2025-07-03 | 3.500 | 3.595 | 3.490 | 3.500 | 3.327 | 53,747 |
| 2025-07-02 | 3.600 | 3.640 | 3.540 | 3.580 | 3.403 | 64,605 |
| 2025-07-01 | 3.550 | 3.670 | 3.520 | 3.630 | 3.451 | 68,154 |
| 2025-06-30 | 3.590 | 3.610 | 3.540 | 3.610 | 3.432 | 130,319 |
| 2025-06-27 | 3.620 | 3.620 | 3.540 | 3.580 | 3.403 | 162,521 |
| 2025-06-26 | 3.405 | 3.620 | 3.270 | 3.550 | 3.375 | 94,223 |
| 2025-06-25 | 3.450 | 3.550 | 3.420 | 3.520 | 3.346 | 98,628 |
| 2025-06-24 | 3.540 | 3.540 | 3.430 | 3.500 | 3.327 | 165,310 |
| 2025-06-23 | 3.500 | 3.600 | 3.250 | 3.550 | 3.375 | 265,444 |
| 2025-06-20 | 3.500 | 3.680 | 3.500 | 3.540 | 3.365 | 130,279 |
| 2025-06-19 | 3.510 | 3.540 | 3.470 | 3.490 | 3.318 | 11,192 |
| 2025-06-18 | 3.560 | 3.570 | 3.500 | 3.560 | 3.384 | 22,826 |
| 2025-06-17 | 3.530 | 3.660 | 3.500 | 3.570 | 3.394 | 78,899 |
| 2025-06-16 | 3.720 | 3.720 | 3.450 | 3.600 | 3.422 | 181,121 |
| 2025-06-13 | 3.680 | 3.750 | 3.590 | 3.750 | 3.565 | 14,811 |
| 2025-06-12 | 3.690 | 3.710 | 3.510 | 3.680 | 3.498 | 112,590 |
| 2025-06-11 | 3.650 | 3.650 | 3.570 | 3.620 | 3.441 | 31,358 |
| 2025-06-10 | 3.750 | 3.750 | 3.520 | 3.620 | 3.441 | 71,484 |
| 2025-06-06 | 3.650 | 3.710 | 3.485 | 3.670 | 3.489 | 116,657 |
| 2025-06-05 | 3.600 | 3.720 | 3.550 | 3.630 | 3.451 | 55,597 |
| 2025-06-04 | 3.710 | 3.720 | 3.480 | 3.640 | 3.460 | 79,752 |
| 2025-06-03 | 3.590 | 3.730 | 3.425 | 3.730 | 3.546 | 88,420 |
| 2025-06-02 | 3.570 | 3.590 | 3.430 | 3.580 | 3.403 | 52,314 |
| 2025-05-30 | 3.470 | 3.570 | 3.425 | 3.550 | 3.375 | 40,314 |
| 2025-05-29 | 3.380 | 3.470 | 3.310 | 3.470 | 3.299 | 405,152 |
| 2025-05-28 | 3.360 | 3.380 | 3.335 | 3.380 | 3.213 | 11,506 |
| 2025-05-27 | 3.210 | 3.360 | 3.210 | 3.300 | 3.137 | 17,525 |
| 2025-05-26 | 3.330 | 3.415 | 3.210 | 3.210 | 3.051 | 52,110 |
| 2025-05-23 | 3.330 | 3.360 | 3.260 | 3.350 | 3.185 | 25,408 |
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.