BLX.AX - Beacon Lighting Group Limited
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2023 | 1.5850 | 1.5950 | 1.5500 | 1.5550 | 1.5550 | 160,239 |
| 02 June 2023 | 1.5950 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 48,363 |
| 01 June 2023 | 1.6000 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 140,061 |
| 31 May 2023 | 1.6300 | 1.6300 | 1.5750 | 1.5750 | 1.5750 | 43,216 |
| 30 May 2023 | 1.5800 | 1.6350 | 1.5700 | 1.6150 | 1.6150 | 199,806 |
| 29 May 2023 | 1.6450 | 1.6450 | 1.5700 | 1.5900 | 1.5900 | 341,300 |
| 26 May 2023 | 1.6000 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 296,509 |
| 25 May 2023 | 1.6000 | 1.6300 | 1.5550 | 1.5600 | 1.5600 | 198,442 |
| 24 May 2023 | 1.7200 | 1.7450 | 1.6250 | 1.6300 | 1.6300 | 171,991 |
| 23 May 2023 | 1.7850 | 1.7900 | 1.7000 | 1.7200 | 1.7200 | 94,527 |
| 22 May 2023 | 1.7200 | 1.7500 | 1.7150 | 1.7200 | 1.7200 | 13,248 |
| 19 May 2023 | 1.7400 | 1.7550 | 1.7000 | 1.7200 | 1.7200 | 57,238 |
| 18 May 2023 | 1.8000 | 1.8200 | 1.7250 | 1.7250 | 1.7250 | 157,918 |
| 17 May 2023 | 1.7200 | 1.8150 | 1.6400 | 1.8000 | 1.8000 | 114,493 |
| 16 May 2023 | 1.7275 | 1.7275 | 1.5875 | 1.7150 | 1.7150 | 1,759,773 |
| 15 May 2023 | 1.7550 | 1.7550 | 1.6875 | 1.7150 | 1.7150 | 128,069 |
| 12 May 2023 | 1.7200 | 1.7500 | 1.6800 | 1.7500 | 1.7500 | 123,391 |
| 11 May 2023 | 1.7675 | 1.7900 | 1.7100 | 1.7150 | 1.7150 | 142,071 |
| 10 May 2023 | 1.7450 | 1.7750 | 1.7350 | 1.7400 | 1.7400 | 59,157 |
| 09 May 2023 | 1.7800 | 1.7800 | 1.7350 | 1.7350 | 1.7350 | 29,270 |
| 08 May 2023 | 1.8050 | 1.8050 | 1.7600 | 1.7700 | 1.7700 | 87,269 |
| 05 May 2023 | 1.8300 | 1.8300 | 1.7900 | 1.8300 | 1.8300 | 15,307 |
| 04 May 2023 | 1.8050 | 1.8300 | 1.7850 | 1.8300 | 1.8300 | 25,581 |
| 03 May 2023 | 1.8000 | 1.8300 | 1.7950 | 1.8300 | 1.8300 | 102,490 |
| 02 May 2023 | 1.8100 | 1.8300 | 1.7950 | 1.8300 | 1.8300 | 61,752 |
| 01 May 2023 | 1.8400 | 1.8400 | 1.8000 | 1.8150 | 1.8150 | 124,572 |
| 28 Apr 2023 | 1.8300 | 1.8400 | 1.8100 | 1.8300 | 1.8300 | 94,050 |
| 27 Apr 2023 | 1.8000 | 1.8400 | 1.7800 | 1.8400 | 1.8400 | 27,997 |
| 26 Apr 2023 | 1.7450 | 1.7950 | 1.7350 | 1.7950 | 1.7950 | 41,719 |
| 24 Apr 2023 | 1.7850 | 1.7875 | 1.7350 | 1.7350 | 1.7350 | 13,682 |
| 21 Apr 2023 | 1.7600 | 1.7850 | 1.7400 | 1.7600 | 1.7600 | 74,670 |
| 20 Apr 2023 | 1.8600 | 1.8600 | 1.7550 | 1.7600 | 1.7600 | 120,708 |
| 19 Apr 2023 | 1.8400 | 1.8800 | 1.7800 | 1.8450 | 1.8450 | 150,255 |
| 18 Apr 2023 | 1.8400 | 1.8400 | 1.8200 | 1.8250 | 1.8250 | 35,879 |
| 17 Apr 2023 | 1.8850 | 1.8850 | 1.8100 | 1.8400 | 1.8400 | 195,560 |
| 14 Apr 2023 | 1.8200 | 1.8250 | 1.8000 | 1.8200 | 1.8200 | 34,857 |
| 13 Apr 2023 | 1.8900 | 1.8900 | 1.8000 | 1.8100 | 1.8100 | 66,225 |
| 12 Apr 2023 | 2.0000 | 2.0100 | 1.8450 | 1.8550 | 1.8550 | 154,907 |
| 11 Apr 2023 | 1.7850 | 1.9850 | 1.7850 | 1.9850 | 1.9850 | 54,857 |
| 06 Apr 2023 | 1.8200 | 1.8250 | 1.7850 | 1.7850 | 1.7850 | 54,490 |
| 05 Apr 2023 | 1.8150 | 1.8250 | 1.7800 | 1.7900 | 1.7900 | 86,642 |
| 04 Apr 2023 | 1.7450 | 1.8200 | 1.7400 | 1.8200 | 1.8200 | 104,102 |
| 03 Apr 2023 | 1.7300 | 1.7500 | 1.7300 | 1.7350 | 1.7350 | 217,704 |
| 31 Mar 2023 | 1.7300 | 1.7450 | 1.7000 | 1.7200 | 1.7200 | 93,590 |
| 30 Mar 2023 | 1.7000 | 1.7150 | 1.6750 | 1.7000 | 1.7000 | 46,841 |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | 1.7350 | 1.7500 | 1.7300 | 1.7350 | 1.7350 | 61,237 |
| 27 Mar 2023 | 1.7900 | 1.7900 | 1.7300 | 1.7500 | 1.7500 | 9,916 |
| 24 Mar 2023 | 1.7900 | 1.7900 | 1.7500 | 1.7600 | 1.7600 | 24,277 |
| 23 Mar 2023 | 1.7900 | 1.7900 | 1.7650 | 1.7800 | 1.7800 | 489,855 |
| 22 Mar 2023 | 1.7700 | 1.7950 | 1.7650 | 1.7950 | 1.7950 | 30,509 |
| 21 Mar 2023 | 1.8000 | 1.8100 | 1.7700 | 1.7700 | 1.7700 | 45,329 |
| 20 Mar 2023 | 1.8000 | 1.8000 | 1.7450 | 1.8000 | 1.8000 | 42,514 |
| 17 Mar 2023 | 1.7500 | 1.7900 | 1.7400 | 1.7500 | 1.7500 | 53,589 |
| 16 Mar 2023 | 1.7900 | 1.7900 | 1.7100 | 1.7800 | 1.7800 | 65,326 |
| 15 Mar 2023 | 1.8250 | 1.8900 | 1.7250 | 1.7650 | 1.7650 | 83,719 |
| 14 Mar 2023 | 1.7800 | 1.7825 | 1.7450 | 1.7800 | 1.7800 | 164,746 |
| 13 Mar 2023 | 1.8350 | 1.8450 | 1.7400 | 1.7800 | 1.7800 | 92,613 |
| 10 Mar 2023 | 1.8100 | 1.8100 | 1.7625 | 1.7800 | 1.7800 | 31,018 |
| 09 Mar 2023 | 1.7800 | 1.8150 | 1.7500 | 1.7800 | 1.7800 | 190,838 |
| 08 Mar 2023 | 1.7900 | 1.8050 | 1.7300 | 1.7300 | 1.7300 | 145,439 |
| 07 Mar 2023 | 1.8700 | 1.8750 | 1.7950 | 1.8100 | 1.8100 | 155,603 |
| 06 Mar 2023 | 1.8800 | 1.9100 | 1.8500 | 1.8650 | 1.8650 | 85,088 |
| 03 Mar 2023 | 1.9150 | 1.9300 | 1.8800 | 1.9000 | 1.9000 | 37,595 |
| 02 Mar 2023 | 1.9500 | 1.9600 | 1.8725 | 1.9200 | 1.9200 | 27,809 |
| 01 Mar 2023 | 0.043 Dividend | |||||
| 01 Mar 2023 | 2.0100 | 2.0500 | 1.9400 | 2.0500 | 2.0070 | 25,369 |
| 28 Feb 2023 | 1.9950 | 2.0000 | 1.9600 | 2.0000 | 1.9580 | 10,360 |
| 27 Feb 2023 | 1.9600 | 2.0000 | 1.9300 | 2.0000 | 1.9580 | 51,188 |
| 24 Feb 2023 | 1.9300 | 1.9700 | 1.9300 | 1.9500 | 1.9091 | 103,909 |
| 23 Feb 2023 | 1.8450 | 1.9600 | 1.8400 | 1.9600 | 1.9189 | 71,827 |
| 22 Feb 2023 | 1.8650 | 1.8900 | 1.8150 | 1.8450 | 1.8063 | 65,287 |
| 21 Feb 2023 | 1.8700 | 1.8850 | 1.8250 | 1.8500 | 1.8112 | 6,266,552 |
| 20 Feb 2023 | 1.8500 | 1.9100 | 1.8500 | 1.8900 | 1.8504 | 35,728 |
| 17 Feb 2023 | 1.9000 | 1.9700 | 1.8300 | 1.8550 | 1.8161 | 171,690 |
| 16 Feb 2023 | 2.0100 | 2.0100 | 1.8800 | 1.8800 | 1.8406 | 422,780 |
| 15 Feb 2023 | 2.0600 | 2.0700 | 2.0300 | 2.0300 | 1.9874 | 28,100 |
| 14 Feb 2023 | 2.0500 | 2.0600 | 2.0200 | 2.0300 | 1.9874 | 50,728 |
| 13 Feb 2023 | 2.2000 | 2.2000 | 2.0400 | 2.0400 | 1.9972 | 38,003 |
| 10 Feb 2023 | 2.0600 | 2.1000 | 1.9650 | 2.1000 | 2.0560 | 299,781 |
| 09 Feb 2023 | 2.1100 | 2.1400 | 2.0300 | 2.0500 | 2.0070 | 161,803 |
| 08 Feb 2023 | 2.1500 | 2.1600 | 2.1000 | 2.1100 | 2.0657 | 159,945 |
| 07 Feb 2023 | 2.1800 | 2.1800 | 2.1300 | 2.1500 | 2.1049 | 67,939 |
| 06 Feb 2023 | 2.2600 | 2.2600 | 2.1400 | 2.1800 | 2.1343 | 217,842 |
| 03 Feb 2023 | 2.3400 | 2.3400 | 2.2300 | 2.2600 | 2.2126 | 80,320 |
| 02 Feb 2023 | 2.3600 | 2.3800 | 2.2900 | 2.3800 | 2.3301 | 37,782 |
| 01 Feb 2023 | 2.3800 | 2.4000 | 2.3500 | 2.3800 | 2.3301 | 56,428 |
| 31 Jan 2023 | 2.4000 | 2.4000 | 2.3600 | 2.3600 | 2.3105 | 40,374 |
| 30 Jan 2023 | 2.3800 | 2.4000 | 2.3600 | 2.4000 | 2.3497 | 6,937 |
| 27 Jan 2023 | 2.4000 | 2.4000 | 2.3500 | 2.3700 | 2.3203 | 21,158 |
| 25 Jan 2023 | 2.3700 | 2.4000 | 2.3700 | 2.3900 | 2.3399 | 60,552 |
| 24 Jan 2023 | 2.3400 | 2.3800 | 2.3000 | 2.3800 | 2.3301 | 2,423 |
| 23 Jan 2023 | 2.4000 | 2.4000 | 2.2800 | 2.3500 | 2.3007 | 75,698 |
| 20 Jan 2023 | 2.3500 | 2.4100 | 2.3100 | 2.3600 | 2.3105 | 45,273 |
| 19 Jan 2023 | 2.3800 | 2.3800 | 2.3250 | 2.3500 | 2.3007 | 16,769 |
| 18 Jan 2023 | 2.4000 | 2.4600 | 2.3400 | 2.3800 | 2.3301 | 54,666 |
| 17 Jan 2023 | 2.3000 | 2.4000 | 2.2800 | 2.4000 | 2.3497 | 129,590 |
| 16 Jan 2023 | 2.1400 | 2.3100 | 2.1400 | 2.3100 | 2.2615 | 113,440 |
| 13 Jan 2023 | 2.2000 | 2.2100 | 2.1400 | 2.1400 | 2.0951 | 98,541 |
| 12 Jan 2023 | 2.2700 | 2.2700 | 2.2000 | 2.2100 | 2.1636 | 23,786 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.