Beacon Lighting Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 3.370 | 3.460 | 3.220 | 3.400 | 3.192 | 136,402 |
| 2025-02-21 | 3.340 | 3.430 | 3.330 | 3.400 | 3.192 | 41,222 |
| 2025-02-20 | 3.400 | 3.400 | 3.100 | 3.340 | 3.136 | 122,960 |
| 2025-02-19 | 3.500 | 3.500 | 3.400 | 3.400 | 3.192 | 35,030 |
| 2025-02-18 | 3.420 | 3.500 | 3.420 | 3.450 | 3.239 | 30,553 |
| 2025-02-17 | 3.400 | 3.490 | 3.400 | 3.450 | 3.239 | 79,255 |
| 2025-02-14 | 3.380 | 3.450 | 3.360 | 3.450 | 3.239 | 59,698 |
| 2025-02-13 | 3.400 | 3.450 | 3.380 | 3.430 | 3.220 | 21,381 |
| 2025-02-12 | 3.450 | 3.470 | 3.350 | 3.350 | 3.145 | 14,164 |
| 2025-02-11 | 3.330 | 3.450 | 3.330 | 3.410 | 3.202 | 199,478 |
| 2025-02-10 | 3.320 | 3.450 | 3.310 | 3.450 | 3.239 | 22,728 |
| 2025-02-07 | 3.265 | 3.410 | 3.260 | 3.380 | 3.173 | 24,317 |
| 2025-02-06 | 3.180 | 3.300 | 3.150 | 3.300 | 3.098 | 45,165 |
| 2025-02-05 | 3.190 | 3.230 | 3.140 | 3.170 | 2.976 | 91,597 |
| 2025-02-04 | 3.150 | 3.190 | 3.110 | 3.170 | 2.976 | 27,061 |
| 2025-02-03 | 3.100 | 3.190 | 3.045 | 3.150 | 2.957 | 137,401 |
| 2025-01-31 | 3.100 | 3.230 | 3.100 | 3.180 | 2.986 | 56,081 |
| 2025-01-30 | 3.110 | 3.150 | 3.100 | 3.150 | 2.957 | 26,256 |
| 2025-01-29 | 3.060 | 3.120 | 2.990 | 3.100 | 2.910 | 211,480 |
| 2025-01-28 | 3.100 | 3.150 | 3.050 | 3.100 | 2.910 | 82,342 |
| 2025-01-24 | 3.010 | 3.150 | 3.010 | 3.060 | 2.873 | 81,094 |
| 2025-01-23 | 3.070 | 3.070 | 3.020 | 3.070 | 2.882 | 12,429 |
| 2025-01-22 | 3.000 | 3.110 | 2.990 | 3.050 | 2.864 | 117,727 |
| 2025-01-21 | 3.080 | 3.080 | 3.000 | 3.060 | 2.873 | 50,358 |
| 2025-01-20 | 3.040 | 3.080 | 2.990 | 3.050 | 2.864 | 52,027 |
| 2025-01-17 | 3.030 | 3.090 | 3.000 | 3.040 | 2.854 | 41,174 |
| 2025-01-16 | 3.030 | 3.030 | 2.910 | 3.030 | 2.845 | 63,882 |
| 2025-01-15 | 3.000 | 3.020 | 2.980 | 3.000 | 2.817 | 11,835 |
| 2025-01-14 | 3.020 | 3.100 | 2.970 | 3.000 | 2.817 | 132,187 |
| 2025-01-13 | 2.990 | 3.030 | 2.870 | 3.030 | 2.845 | 41,454 |
| 2025-01-10 | 3.000 | 3.000 | 3.000 | 3.000 | 2.817 | 14 |
| 2025-01-09 | 3.020 | 3.050 | 2.890 | 3.050 | 2.864 | 46,256 |
| 2025-01-08 | 3.070 | 3.070 | 3.020 | 3.050 | 2.864 | 2,528 |
| 2025-01-07 | 3.000 | 3.070 | 2.950 | 3.050 | 2.864 | 23,916 |
| 2025-01-06 | 3.120 | 3.120 | 3.010 | 3.060 | 2.873 | 155,651 |
| 2025-01-03 | 3.020 | 3.120 | 3.020 | 3.120 | 2.929 | 22,495 |
| 2025-01-02 | 3.110 | 3.120 | 3.000 | 3.070 | 2.882 | 17,176 |
| 2024-12-31 | 3.090 | 3.090 | 2.990 | 3.050 | 2.864 | 22,460 |
| 2024-12-30 | 2.970 | 3.110 | 2.960 | 3.030 | 2.845 | 10,563 |
| 2024-12-27 | 3.120 | 3.120 | 2.990 | 3.100 | 2.910 | 47,197 |
| 2024-12-24 | 2.950 | 3.130 | 2.890 | 3.130 | 2.939 | 87,836 |
| 2024-12-23 | 3.050 | 3.070 | 2.950 | 2.950 | 2.770 | 27,184 |
| 2024-12-20 | 3.100 | 3.110 | 3.000 | 3.050 | 2.864 | 39,266 |
| 2024-12-19 | 3.080 | 3.150 | 3.050 | 3.150 | 2.957 | 16,873 |
| 2024-12-18 | 3.250 | 3.340 | 3.070 | 3.070 | 2.882 | 108,805 |
| 2024-12-17 | 3.080 | 3.270 | 2.980 | 3.150 | 2.957 | 234,555 |
| 2024-12-16 | 3.100 | 3.100 | 2.945 | 3.080 | 2.892 | 58,549 |
| 2024-12-13 | 3.000 | 3.110 | 2.995 | 3.090 | 2.901 | 168,359 |
| 2024-12-12 | 3.020 | 3.020 | 2.950 | 2.960 | 2.779 | 11,717 |
| 2024-12-11 | 3.040 | 3.060 | 2.950 | 2.950 | 2.770 | 63,660 |
| 2024-12-10 | 2.950 | 3.130 | 2.950 | 3.050 | 2.864 | 71,498 |
| 2024-12-09 | 2.930 | 2.980 | 2.880 | 2.970 | 2.788 | 14,671 |
| 2024-12-06 | 2.910 | 2.980 | 2.870 | 2.900 | 2.723 | 108,085 |
| 2024-12-05 | 2.950 | 2.950 | 2.870 | 2.940 | 2.760 | 43,233 |
| 2024-12-04 | 2.950 | 3.000 | 2.870 | 2.940 | 2.760 | 43,025 |
| 2024-12-03 | 3.050 | 3.050 | 2.960 | 3.000 | 2.817 | 27,193 |
| 2024-12-02 | 2.950 | 3.060 | 2.940 | 2.960 | 2.779 | 149,264 |
| 2024-11-29 | 2.860 | 2.990 | 2.820 | 2.950 | 2.770 | 202,816 |
| 2024-11-28 | 2.900 | 2.900 | 2.810 | 2.810 | 2.638 | 110,847 |
| 2024-11-27 | 2.860 | 2.900 | 2.800 | 2.900 | 2.723 | 106,126 |
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.