Australia markets closed

Beacon Lighting Group Limited (BLX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.7600-0.0700 (-2.47%)
At close: 04:10PM AEDT
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20242.88002.88002.76002.76002.760044,815
23 Feb 20242.88002.88002.76002.76002.760044,815
22 Feb 20242.82002.92002.79002.83002.830055,898
21 Feb 20242.78002.86002.69002.85002.8500304,927
20 Feb 20242.68002.83002.68002.78002.7800111,289
19 Feb 20242.80002.85002.69002.74002.740096,063
16 Feb 20242.90002.90002.66002.74002.7400579,119
15 Feb 20242.65002.83002.65002.80002.8000401,312
14 Feb 20242.65002.67002.57002.66002.6600116,801
13 Feb 20242.50002.70002.43002.70002.7000165,991
12 Feb 20242.39002.50002.39002.50002.500030,706
09 Feb 20242.40002.45002.37002.39002.3900134,068
08 Feb 20242.40002.45002.35002.40002.400089,552
07 Feb 20242.26002.39002.26002.38002.380047,156
06 Feb 20242.36002.36002.26002.26002.260030,361
05 Feb 20242.35002.36002.25002.36002.360040,696
02 Feb 20242.32002.37002.29002.31002.310037,932
01 Feb 20242.33002.35002.26002.35002.350062,245
31 Jan 20242.30002.38002.30002.38002.380010,974
30 Jan 20242.34002.38002.29002.29002.290017,068
29 Jan 20242.34002.34002.27002.30002.300022,993
25 Jan 20242.20002.34002.20002.34002.340019,615
24 Jan 20242.34002.38002.21002.21002.2100113,281
23 Jan 20242.39002.40002.28002.33002.3300161,769
22 Jan 20242.52002.53002.35002.36002.360070,498
19 Jan 20242.40002.53002.37002.53002.530070,686
18 Jan 20242.30002.48002.30002.35002.350044,910
17 Jan 20242.42002.45002.27002.30002.3000143,862
16 Jan 20242.42002.57502.42002.42002.4200200,196
15 Jan 20242.43002.44002.40002.40002.400010,336
12 Jan 20242.39002.45002.39002.45002.450037,000
11 Jan 20242.32002.39002.31002.39002.390055,903
10 Jan 20242.35002.38002.28002.31002.310032,751
09 Jan 20242.35002.37002.22002.37002.3700140,847
08 Jan 20242.39002.39002.32002.35002.350030,218
05 Jan 20242.37002.39002.36002.39002.390026,727
04 Jan 20242.34002.39002.34002.39002.39006,724
03 Jan 20242.33002.39002.33002.39002.39007,348
02 Jan 20242.35002.40002.34502.39002.390083,562
29 Dec 20232.39002.39002.32002.32002.320030,951
28 Dec 20232.35002.39002.33002.39002.39008,225
27 Dec 20232.36002.36002.31002.35002.35008,926
22 Dec 20232.37002.39002.34002.35002.350041,150
21 Dec 20232.44002.44002.32002.40002.400074,272
20 Dec 20232.34002.45002.32002.45002.4500216,855
19 Dec 20232.26002.34002.22002.34002.340075,176
18 Dec 20232.27002.32002.27002.27002.270032,821
15 Dec 20232.37002.37002.24002.29002.2900137,938
14 Dec 20232.40002.40002.26002.34002.3400129,771
13 Dec 20232.21002.40002.16002.40002.4000155,339
12 Dec 20232.36002.36002.22002.22002.220058,228
11 Dec 20232.40002.47002.34002.38002.3800175,785
08 Dec 20232.31002.40002.27002.40002.400073,022
07 Dec 20232.20002.35002.18002.34002.340082,591
06 Dec 20232.05002.27002.05002.20002.2000150,509
05 Dec 20232.11002.11002.05002.05002.050024,850
04 Dec 20232.11002.14002.05002.12002.120086,379
01 Dec 20232.06002.06001.95002.00002.000058,580
30 Nov 20232.00002.11001.96002.11002.1100130,455
29 Nov 20231.95002.06001.95002.00002.000039,339
28 Nov 20231.91001.93751.90501.92001.920034,546
27 Nov 20231.93501.93501.86501.90001.9000101,309
24 Nov 20232.04002.05001.96001.97501.975065,691
23 Nov 20232.05002.05002.04002.04002.040048,014
22 Nov 20232.03002.07002.03002.04002.040017,257
21 Nov 20232.05002.10002.03002.10002.1000314,787
20 Nov 20232.02002.05001.98502.05002.0500114,606
17 Nov 20232.05002.06002.01002.02002.020043,571
16 Nov 20232.08002.10002.00002.05002.0500143,389
15 Nov 20231.85002.07001.84001.99001.9900332,437
14 Nov 20231.81001.88501.81001.88501.88508,430
13 Nov 20231.83001.83001.81001.81001.810020,733
10 Nov 20231.83001.86501.82001.82001.820039,133
09 Nov 20231.87001.89001.85001.85501.855033,090
08 Nov 20231.83001.87001.77501.83001.8300142,401
07 Nov 20231.84001.84001.76501.83001.830049,863
06 Nov 20231.81001.84001.75501.84001.840052,906
03 Nov 20231.75501.84001.75501.79501.795050,046
02 Nov 20231.79501.79501.73001.73001.730021,717
01 Nov 20231.75001.80501.75001.79501.795014,617
31 Oct 20231.79501.84001.79251.84001.840081,960
30 Oct 20231.76001.83001.75001.83001.830027,506
27 Oct 20231.75501.80501.75001.75001.750032,178
26 Oct 20231.83001.83001.73001.79501.795047,711
25 Oct 20231.74501.83001.74001.83001.830090,077
24 Oct 20231.80251.83001.69001.83001.830041,142
23 Oct 20231.85001.85001.76001.85001.850036,187
20 Oct 20231.84501.85001.79001.85001.850058,127
19 Oct 20231.73001.85001.73001.84501.845041,846
18 Oct 20231.82001.84501.76001.76001.760013,201
17 Oct 20231.80001.85501.78501.80001.800024,298
16 Oct 20231.83501.85001.76001.76001.760011,065
13 Oct 20231.85001.89001.80001.80001.800016,512
12 Oct 20231.66501.88501.66501.87001.8700117,940
11 Oct 20231.71001.72001.66001.66001.660032,374
10 Oct 20231.78001.78001.71001.71001.710040,068
09 Oct 20231.75001.78501.75001.75001.750063,004
06 Oct 20231.75001.79501.73001.75001.750024,405
05 Oct 20231.86001.86001.72501.73001.7300135,880
04 Oct 20231.82501.82501.72001.79501.7950154,847
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...