Australia markets closed

Beacon Minerals Limited (BCN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0250+0.0010 (+4.17%)
At close: 04:10PM AEDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20240.02300.02500.02300.02500.02502,031,050
18 Mar 20240.02300.02500.02300.02500.02502,031,050
17 Mar 20240.02500.02500.02400.02400.02401,002,552
14 Mar 20240.02500.02500.02500.02500.025040,000
13 Mar 20240.02400.02500.02400.02500.02501,509,802
12 Mar 20240.02400.02400.02400.02400.02401,553,080
11 Mar 20240.02400.02400.02400.02400.02404,844,426
10 Mar 20240.02500.02500.02300.02300.02301,271,473
07 Mar 20240.02500.02500.02500.02500.02502,082,296
06 Mar 20240.02400.02500.02300.02400.024011,160,422
05 Mar 20240.02400.02500.02400.02500.02502,366,119
04 Mar 20240.02400.02500.02300.02300.023011,808,828
03 Mar 20240.02300.02400.02300.02300.02304,800,526
29 Feb 20240.02300.02300.02300.02300.0230975,285
28 Feb 20240.02200.02300.02200.02300.02301,169,549
27 Feb 20240.02100.02200.02100.02200.022084,292
26 Feb 20240.02100.02200.02100.02200.0220507,403
25 Feb 20240.02200.02200.02100.02100.02102,824,992
22 Feb 20240.02300.02300.02150.02200.02201,005,508
21 Feb 20240.02100.02300.02100.02300.02301,427,760
20 Feb 20240.02200.02250.02100.02200.02202,229,008
19 Feb 20240.02200.02250.02200.02200.0220264,920
18 Feb 20240.02300.02300.02200.02300.02301,948,629
15 Feb 20240.02200.02300.02200.02300.0230214,891
14 Feb 20240.02200.02300.02200.02300.02301,466,861
13 Feb 20240.02250.02250.02100.02200.022017,098,767
12 Feb 20240.02200.02300.02200.02300.02301,677,291
11 Feb 20240.02300.02300.02100.02200.02207,347,909
08 Feb 20240.02300.02300.02200.02300.02306,286,759
07 Feb 20240.02350.02400.02300.02400.0240115,253
06 Feb 20240.02400.02400.02400.02400.024050,000
05 Feb 20240.02300.02400.02300.02400.0240377,191
04 Feb 20240.02400.02500.02350.02400.0240539,882
01 Feb 20240.02400.02400.02400.02400.0240712,208
31 Jan 20240.02500.02500.02500.02500.025030,038
30 Jan 20240.02400.02500.02300.02500.02502,881,131
29 Jan 20240.02400.02400.02400.02400.0240127,045
28 Jan 20240.02300.02400.02300.02400.0240823,339
24 Jan 20240.02400.02400.02400.02400.02407,713,288
23 Jan 20240.02350.02400.02350.02400.0240767,508
22 Jan 20240.02400.02400.02350.02350.0235600,620
21 Jan 20240.02400.02400.02300.02400.0240795,876
18 Jan 20240.02500.02500.02400.02400.02401,587,949
17 Jan 20240.02500.02500.02500.02500.0250276,305
16 Jan 20240.02500.02500.02400.02500.025012,833,133
15 Jan 20240.02500.02500.02500.02500.025080,529
14 Jan 20240.02600.02600.02550.02550.0255215
11 Jan 20240.02500.02550.02500.02500.02501,779,925
10 Jan 20240.02600.02600.02500.02500.02502,205,566
09 Jan 20240.02500.02600.02500.02600.026017,069
08 Jan 20240.02500.02500.02500.02500.0250817,803
07 Jan 20240.02500.02500.02500.02500.02501,402,682
04 Jan 20240.02500.02600.02500.02600.02601,132,926
03 Jan 20240.02500.02500.02500.02500.02501,845,092
02 Jan 20240.02600.02600.02500.02600.0260792,580
01 Jan 20240.02500.02600.02500.02500.0250557,966
28 Dec 20230.02550.02600.02500.02500.0250236,054
27 Dec 20230.02600.02600.02550.02600.02604,073,776
26 Dec 20230.02600.02600.02600.02600.0260243,208
21 Dec 20230.02600.02600.02600.02600.0260750,178
20 Dec 20230.02600.02600.02600.02600.0260392,582
19 Dec 20230.02600.02600.02550.02600.02603,782,890
18 Dec 20230.02700.02700.02500.02500.02501,782,873
17 Dec 20230.02600.02700.02600.02600.02604,432,537
14 Dec 20230.02700.02700.02600.02600.02602,916,793
13 Dec 20230.02600.02700.02600.02700.02706,257,537
12 Dec 20230.02700.02700.02600.02600.0260472,333
11 Dec 20230.02700.02700.02600.02700.0270174,436
10 Dec 20230.02700.02700.02700.02700.02701,788,181
07 Dec 20230.02700.02700.02650.02700.0270305,681
06 Dec 20230.02700.02700.02600.02700.02702,276,886
05 Dec 20230.02900.02900.02700.02700.02707,202,517
04 Dec 20230.03000.03000.03000.03000.0300-
03 Dec 20230.03000.03000.03000.03000.0300-
30 Nov 20230.02800.03000.02800.03000.03007,588,399
29 Nov 20230.02800.02800.02700.02800.02802,220,470
28 Nov 20230.02600.02700.02600.02700.0270295,593
27 Nov 20230.02700.02700.02600.02600.0260730,495
27 Nov 20230.001 Dividend
26 Nov 20230.02800.02800.02700.02700.0260718,050
23 Nov 20230.02800.02800.02700.02800.02701,895,318
22 Nov 20230.02700.02800.02700.02800.02702,472,758
21 Nov 20230.02700.02750.02700.02700.02601,179,316
20 Nov 20230.02700.02700.02700.02700.026032,354
19 Nov 20230.02800.02800.02700.02700.026059,275
16 Nov 20230.02700.02800.02700.02800.02702,860,068
15 Nov 20230.02700.02700.02650.02700.0260471,225
14 Nov 20230.02600.02700.02600.02600.0250439,062
13 Nov 20230.02600.02700.02600.02650.0255148,382
12 Nov 20230.02600.02700.02600.02700.0260327,478
09 Nov 20230.02600.02700.02600.02700.0260728,442
08 Nov 20230.02700.02700.02600.02700.0260825,389
07 Nov 20230.02600.02600.02600.02600.0250163,023
06 Nov 20230.02600.02600.02600.02600.0250-
05 Nov 20230.02700.02700.02600.02600.02502,080,056
02 Nov 20230.02700.02700.02700.02700.0260-
01 Nov 20230.02700.02700.02700.02700.026025,000
31 Oct 20230.02800.02800.02700.02750.02651,322,839
30 Oct 20230.02700.02700.02700.02700.02601,879,463
29 Oct 20230.02700.02700.02700.02700.02601,750,226
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...