Beacon Lighting Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	2.820	2.910	2.770	2.810	2.638	61,112
2024-11-25	2.810	2.870	2.770	2.770	2.601	34,385
2024-11-22	2.930	2.950	2.730	2.800	2.629	105,087
2024-11-21	2.950	2.950	2.850	2.920	2.741	23,908
2024-11-20	3.000	3.000	2.910	2.950	2.770	55,092
2024-11-19	2.950	2.990	2.910	2.980	2.798	25,816
2024-11-18	2.900	2.970	2.900	2.970	2.788	8,777
2024-11-15	2.980	2.980	2.930	2.980	2.798	38,494
2024-11-14	2.950	3.000	2.860	3.000	2.817	95,413
2024-11-13	2.935	2.950	2.850	2.950	2.770	61,809
2024-11-12	2.940	2.970	2.900	2.900	2.723	30,986
2024-11-11	3.040	3.040	2.940	2.940	2.760	32,925
2024-11-08	3.000	3.040	2.980	3.040	2.854	95,215
2024-11-07	3.000	3.030	2.945	3.000	2.817	66,068
2024-11-06	2.990	3.100	2.975	3.030	2.845	67,915
2024-11-05	2.990	2.990	2.920	2.990	2.807	22,269
2024-11-04	2.930	3.020	2.880	2.990	2.807	48,146
2024-11-01	2.930	2.990	2.850	2.960	2.779	65,194
2024-10-31	3.270	3.270	2.920	2.930	2.751	64,621
2024-10-30	2.910	3.200	2.910	3.070	2.882	471,851
2024-10-29	2.900	2.960	2.870	2.900	2.723	27,611
2024-10-28	3.020	3.020	2.910	2.910	2.732	14,356
2024-10-25	3.040	3.040	2.960	3.020	2.835	27,058
2024-10-24	3.030	3.030	2.925	3.020	2.835	69,705
2024-10-23	2.940	3.030	2.880	2.950	2.770	76,925
2024-10-22	2.820	3.040	2.820	2.890	2.713	277,413
2024-10-21	3.040	3.040	2.880	2.970	2.788	79,786
2024-10-18	3.030	3.040	2.880	3.000	2.817	50,449
2024-10-17	2.990	3.020	2.930	3.010	2.826	69,064
2024-10-16	2.980	3.000	2.940	3.000	2.817	22,973
2024-10-15	2.970	3.000	2.910	2.920	2.741	17,106
2024-10-14	3.040	3.040	2.930	2.950	2.770	12,660
2024-10-11	3.025	3.040	2.980	3.000	2.817	25,250
2024-10-10	3.020	3.030	2.960	3.020	2.835	48,834
2024-10-09	2.960	3.030	2.950	3.020	2.835	70,619
2024-10-08	2.970	2.990	2.930	2.970	2.788	55,958
2024-10-07	2.830	2.960	2.830	2.960	2.779	16,728
2024-10-04	2.950	3.000	2.830	2.830	2.657	19,804
2024-10-03	2.930	2.960	2.870	2.950	2.770	34,432
2024-10-02	3.000	3.000	2.900	2.900	2.723	210,370
2024-10-01	2.900	3.030	2.860	3.010	2.826	69,834
2024-09-30	2.840	2.970	2.840	2.920	2.741	82,676
2024-09-27	2.820	2.880	2.790	2.830	2.657	167,774
2024-09-26	2.780	2.830	2.700	2.770	2.601	151,895
2024-09-25	2.740	2.790	2.730	2.750	2.582	142,700
2024-09-24	2.840	2.840	2.720	2.770	2.601	97,127
2024-09-23	2.840	2.840	2.700	2.750	2.582	104,882
2024-09-20	2.810	2.850	2.710	2.850	2.676	56,741
2024-09-19	2.810	2.840	2.760	2.760	2.591	22,386
2024-09-18	2.850	2.850	2.760	2.800	2.629	39,469
2024-09-17	2.930	2.930	2.790	2.850	2.676	108,726
2024-09-16	2.890	2.890	2.710	2.850	2.676	59,565
2024-09-13	2.720	2.980	2.720	2.930	2.751	173,476
2024-09-12	2.700	2.720	2.640	2.720	2.554	38,549
2024-09-11	2.700	2.720	2.640	2.700	2.535	47,430
2024-09-10	2.645	2.720	2.620	2.720	2.554	71,722
2024-09-09	2.660	2.660	2.540	2.580	2.422	23,775
2024-09-06	2.695	2.765	2.610	2.610	2.450	27,495
2024-09-05	2.660	2.720	2.650	2.660	2.497	39,865
2024-09-04	2.750	2.780	2.660	2.710	2.509	76,507

← NewerPage 9 of 22 · 1,265 trading daysOlder →

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.