Beacon Lighting Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3.240 | 3.320 | 3.190 | 3.320 | 3.156 | 42,650 |
| 2025-05-21 | 3.260 | 3.290 | 3.155 | 3.290 | 3.127 | 26,560 |
| 2025-05-20 | 3.300 | 3.300 | 3.230 | 3.270 | 3.108 | 3,935 |
| 2025-05-19 | 3.180 | 3.350 | 3.160 | 3.350 | 3.185 | 54,063 |
| 2025-05-16 | 3.140 | 3.300 | 3.130 | 3.300 | 3.137 | 20,598 |
| 2025-05-15 | 3.240 | 3.310 | 3.130 | 3.130 | 2.975 | 16,128 |
| 2025-05-14 | 3.300 | 3.350 | 3.230 | 3.270 | 3.108 | 14,863 |
| 2025-05-13 | 3.340 | 3.350 | 3.230 | 3.300 | 3.137 | 97,675 |
| 2025-05-12 | 3.380 | 3.400 | 3.300 | 3.350 | 3.185 | 65,236 |
| 2025-05-09 | 3.440 | 3.440 | 3.330 | 3.400 | 3.232 | 59,180 |
| 2025-05-08 | 3.310 | 3.480 | 3.270 | 3.480 | 3.308 | 17,551 |
| 2025-05-07 | 3.300 | 3.480 | 3.180 | 3.350 | 3.185 | 73,059 |
| 2025-05-06 | 3.300 | 3.300 | 3.160 | 3.300 | 3.137 | 3,178 |
| 2025-05-05 | 3.300 | 3.330 | 3.120 | 3.250 | 3.089 | 51,677 |
| 2025-05-02 | 3.250 | 3.510 | 3.250 | 3.250 | 3.089 | 19,540 |
| 2025-05-01 | 3.270 | 3.350 | 3.240 | 3.300 | 3.137 | 68,400 |
| 2025-04-30 | 3.290 | 3.370 | 3.230 | 3.300 | 3.137 | 44,725 |
| 2025-04-29 | 3.390 | 3.390 | 3.280 | 3.350 | 3.185 | 75,070 |
| 2025-04-28 | 3.400 | 3.420 | 3.280 | 3.360 | 3.194 | 41,695 |
| 2025-04-24 | 3.190 | 3.450 | 3.190 | 3.450 | 3.280 | 54,502 |
| 2025-04-23 | 3.020 | 3.370 | 3.020 | 3.370 | 3.204 | 23,809 |
| 2025-04-22 | 3.340 | 3.340 | 3.110 | 3.160 | 3.004 | 118,793 |
| 2025-04-17 | 3.380 | 3.380 | 3.250 | 3.250 | 3.089 | 17,291 |
| 2025-04-16 | 3.310 | 3.370 | 3.200 | 3.350 | 3.185 | 111,556 |
| 2025-04-15 | 3.150 | 3.350 | 3.000 | 3.350 | 3.185 | 57,859 |
| 2025-04-14 | 3.230 | 3.280 | 3.080 | 3.200 | 3.042 | 105,702 |
| 2025-04-11 | 3.250 | 3.250 | 3.050 | 3.250 | 3.089 | 292,102 |
| 2025-04-10 | 3.215 | 3.270 | 3.100 | 3.250 | 3.089 | 97,307 |
| 2025-04-09 | 3.020 | 3.140 | 2.880 | 3.140 | 2.985 | 68,087 |
| 2025-04-08 | 3.000 | 3.140 | 2.950 | 3.140 | 2.985 | 29,303 |
| 2025-04-07 | 2.950 | 3.010 | 2.860 | 3.000 | 2.852 | 40,809 |
| 2025-04-04 | 3.370 | 3.370 | 2.950 | 3.150 | 2.994 | 71,906 |
| 2025-04-03 | 3.250 | 3.370 | 3.130 | 3.370 | 3.204 | 61,268 |
| 2025-04-02 | 3.150 | 3.360 | 3.150 | 3.360 | 3.194 | 100,088 |
| 2025-04-01 | 3.130 | 3.350 | 3.130 | 3.350 | 3.185 | 62,305 |
| 2025-03-31 | 3.220 | 3.300 | 3.140 | 3.280 | 3.118 | 83,182 |
| 2025-03-28 | 3.220 | 3.320 | 3.200 | 3.300 | 3.137 | 60,348 |
| 2025-03-27 | 3.250 | 3.310 | 3.200 | 3.280 | 3.118 | 70,446 |
| 2025-03-26 | 3.210 | 3.310 | 3.140 | 3.310 | 3.147 | 66,221 |
| 2025-03-25 | 3.340 | 3.350 | 3.210 | 3.210 | 3.051 | 16,380 |
| 2025-03-24 | 3.300 | 3.360 | 3.300 | 3.350 | 3.185 | 16,121 |
| 2025-03-21 | 3.300 | 3.350 | 3.210 | 3.350 | 3.185 | 62,475 |
| 2025-03-20 | 3.240 | 3.300 | 3.230 | 3.300 | 3.137 | 8,806 |
| 2025-03-19 | 3.260 | 3.300 | 3.120 | 3.120 | 2.966 | 72,791 |
| 2025-03-18 | 3.240 | 3.350 | 3.240 | 3.250 | 3.089 | 39,344 |
| 2025-03-17 | 3.220 | 3.340 | 3.220 | 3.220 | 3.061 | 31,526 |
| 2025-03-14 | 3.190 | 3.350 | 3.190 | 3.250 | 3.089 | 14,898 |
| 2025-03-13 | 3.200 | 3.320 | 3.190 | 3.260 | 3.099 | 115,959 |
| 2025-03-12 | 3.290 | 3.310 | 3.240 | 3.280 | 3.118 | 54,304 |
| 2025-03-11 | 3.350 | 3.350 | 3.250 | 3.340 | 3.175 | 48,919 |
| 2025-03-10 | 3.240 | 3.360 | 3.240 | 3.350 | 3.185 | 168,649 |
| 2025-03-07 | 3.280 | 3.360 | 3.240 | 3.330 | 3.166 | 66,400 |
| 2025-03-06 | 3.420 | 3.450 | 3.290 | 3.370 | 3.204 | 31,359 |
| 2025-03-05 | 3.340 | 3.350 | 3.280 | 3.320 | 3.117 | 90,695 |
| 2025-03-04 | 3.360 | 3.450 | 3.190 | 3.350 | 3.145 | 77,533 |
| 2025-03-03 | 3.450 | 3.460 | 3.330 | 3.460 | 3.248 | 66,016 |
| 2025-02-28 | 3.490 | 3.490 | 3.350 | 3.450 | 3.239 | 69,357 |
| 2025-02-27 | 3.600 | 3.600 | 3.355 | 3.490 | 3.277 | 115,036 |
| 2025-02-26 | 3.290 | 3.600 | 3.210 | 3.600 | 3.380 | 69,739 |
| 2025-02-25 | 3.370 | 3.370 | 3.150 | 3.280 | 3.079 | 120,413 |
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.