Australia markets open in 3 hours 22 minutes

Beacon Lighting Group Limited (BLX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.9300-0.1700 (-8.10%)
At close: 05:10PM AEDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20222.07002.08001.93001.93001.930016,090
29 Sept 20222.05002.10002.02002.10002.100035,397
28 Sept 20222.04002.06001.95502.00002.000042,141
27 Sept 20222.08002.09001.98002.00002.0000130,157
26 Sept 20222.24002.24002.08002.11002.110045,663
23 Sept 20222.20002.22002.17002.20002.200067,077
21 Sept 20222.23002.28002.23002.25002.250042,446
20 Sept 20222.23002.30002.23002.29002.290074,657
19 Sept 20222.23002.25002.21002.23002.230097,124
16 Sept 20222.24002.25002.20002.25002.250018,123
15 Sept 20222.20002.25002.20002.25002.250019,054
14 Sept 20222.27002.27002.21002.22002.220017,210
13 Sept 20222.25002.27002.22502.27002.270023,939
12 Sept 20222.25002.26002.21002.25002.250028,301
09 Sept 20222.28002.29002.22002.23002.230059,855
08 Sept 20222.39002.44002.22502.23002.2300205,039
08 Sept 20220.05 Dividend
07 Sept 20222.30002.45002.23002.45002.400082,344
06 Sept 20222.22002.35002.12002.23002.184586,778
05 Sept 20222.49002.49002.15002.20002.1551127,627
02 Sept 20222.45002.47002.41002.47002.41964,429
01 Sept 20222.36002.46002.31002.45002.400056,308
31 Aug 20222.38002.43002.35002.43002.380443,269
30 Aug 20222.38002.38002.28502.32002.272741,197
29 Aug 20222.28002.38002.28002.38002.331433,637
26 Aug 20222.36002.37002.29002.35002.302023,201
25 Aug 20222.41002.41002.30002.36002.311865,151
24 Aug 20222.40002.43002.36002.40002.351083,945
23 Aug 20222.35002.38002.30002.38002.331428,490
22 Aug 20222.43002.43002.30002.30002.2531122,095
19 Aug 20222.34002.40002.24502.40002.3510105,989
18 Aug 20222.30002.60002.30002.38002.3314294,373
17 Aug 20222.24002.30002.20002.20002.155143,519
16 Aug 20222.20002.26002.15002.20002.155186,675
15 Aug 20222.28002.31002.19002.25002.2041325,726
12 Aug 20222.25002.29002.24002.28002.233510,172
11 Aug 20222.34002.39002.23002.23002.184547,916
10 Aug 20222.19002.34002.19002.34002.292266,258
09 Aug 20222.15002.26002.15002.20002.155139,561
08 Aug 20222.20002.27002.20002.26002.213924,646
05 Aug 20222.34002.35002.23002.30002.253146,203
04 Aug 20222.30002.40002.20002.35002.302079,034
03 Aug 20222.12002.29002.12002.25002.204126,902
02 Aug 20222.20002.25002.12002.12002.076720,612
01 Aug 20222.30002.35002.20002.20002.155183,004
29 July 20222.25002.46502.25002.39002.3412112,678
28 July 20222.15002.28002.15002.25002.204156,689
27 July 20222.12002.17002.11002.16002.115924,154
26 July 20222.15002.16002.11002.14002.096328,266
25 July 20222.13002.17002.11002.17002.125723,552
22 July 20222.13002.18002.11002.11002.066929,426
21 July 20222.17002.18002.09002.18002.135574,187
20 July 20222.19002.33002.11002.17002.125753,720
19 July 20222.06002.12002.05002.10002.057134,484
18 July 20222.07002.13002.04002.05002.0082157,520
15 July 20222.06002.11001.98502.11002.066942,436
14 July 20222.00002.12001.99002.10002.057162,796
13 July 20221.87501.95001.87501.95001.910255,802
12 July 20221.90501.91501.87001.89501.856323,238
11 July 20222.00002.01001.89001.94001.900457,960
08 July 20222.02002.04001.94002.00001.959264,783
07 July 20221.94002.03001.92752.03001.988681,962
06 July 20221.90002.00001.90001.94001.900427,651
05 July 20221.86001.89001.84001.86001.822095,807
04 July 20221.78001.86751.78001.83001.792756,081
01 July 20221.82501.82501.78001.78001.743738,783
30 June 20221.86501.86501.77001.78501.7486112,022
29 June 20221.81501.86501.81501.83001.792737,205
28 June 20221.86001.86501.80001.85001.812251,890
27 June 20221.81501.91751.81501.82001.7829427,837
24 June 20221.80501.87001.76001.76001.724196,442
23 June 20221.76001.79501.72001.76001.724171,210
22 June 20221.77501.79501.73501.74501.709435,381
21 June 20221.77501.84001.73501.84001.802433,356
20 June 20221.74001.78001.66001.78001.743786,851
17 June 20221.73001.77001.68501.74501.709489,906
16 June 20221.75001.77001.71001.74501.7094100,270
15 June 20221.80001.86501.70501.71001.6751172,808
14 June 20221.80001.90501.72001.80001.7633225,105
10 June 20221.92501.92501.85001.86001.822084,843
09 June 20221.95001.97501.91001.97501.9347183,985
08 June 20221.95001.97501.89501.95001.910291,901
07 June 20221.96501.99501.90001.93501.8955171,866
06 June 20221.97002.03001.90002.03001.9886122,850
03 June 20221.98002.02001.96001.96001.920035,769
02 June 20222.10002.10001.98001.98001.939660,251
01 June 20222.01002.08002.01002.08002.037634,089
31 May 20222.10002.10002.01002.01001.969091,071
30 May 20222.07002.11002.03002.09002.047386,506
27 May 20222.06002.15001.97002.15002.106178,905
26 May 20222.07002.11001.96001.96001.9200155,032
25 May 20222.04002.08002.04002.07002.027849,782
24 May 20222.02002.10002.01002.04001.998486,955
23 May 20222.02002.08502.00002.01001.969072,665
20 May 20222.01002.02001.96502.00001.9592136,613
19 May 20222.08002.08002.00002.01001.9690208,396
18 May 20222.13002.18002.12002.15002.106135,698
17 May 20222.20002.21002.10002.10002.057126,348
16 May 20222.05002.20002.05002.11002.0669182,478
13 May 20222.10002.12002.03002.05002.008259,302
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...