Beacon Lighting Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.775	1.780	1.740	1.760	1.760	119,510
2026-10-16	1.730	1.800	1.730	1.775	1.775	64,294
2026-10-15	1.835	1.855	1.745	1.745	1.745	376,691
2026-10-14	1.780	1.905	1.745	1.905	1.905	134,868
2026-10-13	1.735	1.798	1.735	1.780	1.780	236,355
2026-10-12	1.760	1.795	1.740	1.740	1.740	16,886
2026-10-09	1.820	1.820	1.750	1.810	1.810	29,065
2026-10-08	1.805	1.805	1.765	1.800	1.800	41,260
2026-10-07	1.820	1.820	1.760	1.800	1.800	67,880
2026-10-06	1.740	1.800	1.740	1.800	1.800	16,616
2026-10-05	1.725	1.805	1.725	1.800	1.800	4,155
2026-10-02	1.750	1.800	1.720	1.800	1.800	89,679
2026-10-01	1.800	1.840	1.760	1.800	1.800	63,865
2026-09-30	1.770	1.820	1.765	1.800	1.800	49,247
2026-09-29	1.755	1.790	1.750	1.790	1.790	47,543
2026-09-28	1.840	1.840	1.715	1.800	1.800	92,221
2026-09-25	1.830	1.830	1.745	1.790	1.790	8,777
2026-09-24	1.830	1.830	1.780	1.800	1.800	157,547
2026-09-23	1.830	1.840	1.775	1.820	1.820	40,445
2026-09-22	1.875	1.875	1.835	1.840	1.840	3,916
2026-09-21	1.820	1.870	1.785	1.865	1.865	70,445

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.