Australia markets closed

Beacon Lighting Group Limited (BLX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.3000-0.0800 (-3.36%)
At close: 04:10PM AEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20242.36002.38002.29002.30002.300079,522
13 June 20242.37002.44002.36002.38002.380014,053
12 June 20242.41002.46002.37002.38002.380047,412
11 June 20242.40002.49002.39002.41002.410053,838
07 June 20242.40002.40002.40002.40002.4000-
06 June 20242.48002.49002.40002.40002.400028,080
05 June 20242.38002.47002.38002.47002.470036,039
04 June 20242.44002.50002.42002.42002.420066,210
03 June 20242.52002.52002.43002.47002.4700133,923
31 May 20242.57002.59002.48002.50002.500043,830
30 May 20242.59002.59002.48002.52002.52003,573,003
29 May 20242.58002.62002.50002.58002.580050,969
28 May 20242.64002.64002.45002.46002.460050,483
27 May 20242.43002.65002.35002.65002.650098,967
24 May 20242.44002.46002.32002.42002.4200139,154
23 May 20242.54002.59002.48002.48002.48006,004
22 May 20242.54002.59002.47002.54002.540076,090
21 May 20242.53002.62002.51002.62002.6200355,696
20 May 20242.46002.56002.43002.53002.530088,818
17 May 20242.66002.71002.50002.50002.5000382
16 May 20242.68002.75002.65002.68002.680054,509
15 May 20242.72002.72002.68002.71002.710019,471
14 May 20242.75002.76002.70002.72002.720024,087
13 May 20242.69002.76002.66002.76002.760068,498
10 May 20242.80002.80002.67002.72002.7200101,308
09 May 20242.77002.85002.76002.80002.8000225,134
08 May 20242.81002.86002.78002.80002.800063,523
07 May 20242.76002.84002.76002.84002.8400114,390
06 May 20242.83002.84002.76002.76002.760044,665
03 May 20242.82002.82002.80002.80002.8000109,069
02 May 20242.85002.88002.80002.84002.840030,346
01 May 20242.88002.88002.85002.85002.850010,573
30 Apr 20242.88002.93002.88002.93002.93009,451
29 Apr 20242.85002.93002.85002.85002.850023,004
26 Apr 20242.89002.95002.83002.95002.9500113,003
24 Apr 20242.85002.92002.85002.87002.870049,579
23 Apr 20242.89002.90002.84002.85002.850041,096
22 Apr 20242.76002.89002.76002.78002.780067,356
19 Apr 20242.85002.85002.76002.76002.760068,072
18 Apr 20242.90002.90002.84002.89002.890038,680
17 Apr 20242.95002.95002.82002.82002.820052,554
16 Apr 20242.91002.95002.76002.95002.950076,773
15 Apr 20243.00003.00002.86002.91002.910084,179
12 Apr 20242.99003.02002.98003.00003.000049,091
11 Apr 20243.01003.02002.97003.02003.020087,016
10 Apr 20243.00003.04002.96003.00003.000092,941
09 Apr 20242.99003.00002.97003.00003.0000377,350
08 Apr 20243.07003.07002.96003.00003.000052,484
05 Apr 20243.05003.05002.96003.00003.000069,454
04 Apr 20243.05003.06003.02003.04003.040054,292
03 Apr 20243.06003.06003.02003.03003.030025,585
02 Apr 20242.97003.09002.94003.08003.080095,980
28 Mar 20242.95002.98002.92002.96002.960074,049
27 Mar 20242.94002.98002.87002.94002.9400100,630
26 Mar 20242.91002.94002.90002.94002.940013,163
25 Mar 20242.60002.93002.60002.92002.9200158,503
22 Mar 20242.92002.92002.57002.76002.7600209,231
21 Mar 20242.85002.96002.81002.85002.8500112,770
20 Mar 20242.89002.89002.83002.83002.830097,167
19 Mar 20242.82002.90002.77002.90002.90004,928,231
18 Mar 20242.88002.88002.85002.85002.850053,139
15 Mar 20242.82002.89002.79502.89002.890091,633
14 Mar 20242.86002.86002.80002.85002.8500138,200
13 Mar 20242.88002.91002.84002.85002.850079,002
12 Mar 20242.87002.89002.85002.88002.880031,271
11 Mar 20242.87002.92002.86002.89002.890043,006
08 Mar 20242.93002.94002.85002.87002.870056,678
07 Mar 20242.97002.97002.84002.84002.840042,738
06 Mar 20242.90002.95002.89002.92002.920054,652
05 Mar 20242.88002.94002.85002.88002.880047,980
04 Mar 20242.85002.85002.77002.85002.850023,505
01 Mar 20242.89002.89002.80002.85002.850038,873
29 Feb 20242.90002.94002.81002.89002.890078,715
29 Feb 20240.041 Dividend
28 Feb 20242.77002.89002.76002.89002.849066,107
27 Feb 20242.85002.85002.74002.77002.7307375,807
26 Feb 20242.79002.85002.76002.78002.740632,119
23 Feb 20242.88002.88002.76002.76002.720844,815
22 Feb 20242.82002.92002.79002.83002.789955,898
21 Feb 20242.78002.86002.69002.85002.8096304,927
20 Feb 20242.68002.83002.68002.78002.7406111,289
19 Feb 20242.80002.85002.69002.74002.701196,063
16 Feb 20242.90002.90002.66002.74002.7011579,119
15 Feb 20242.65002.83002.65002.80002.7603401,312
14 Feb 20242.65002.67002.57002.66002.6223116,801
13 Feb 20242.50002.70002.43002.70002.6617165,991
12 Feb 20242.39002.50002.39002.50002.464530,706
09 Feb 20242.40002.45002.37002.39002.3561134,068
08 Feb 20242.40002.45002.35002.40002.366089,552
07 Feb 20242.26002.39002.26002.38002.346247,156
06 Feb 20242.36002.36002.26002.26002.227930,361
05 Feb 20242.35002.36002.25002.36002.326540,696
02 Feb 20242.32002.37002.29002.31002.277237,932
01 Feb 20242.33002.35002.26002.35002.316762,245
31 Jan 20242.30002.38002.30002.38002.346210,974
30 Jan 20242.34002.38002.29002.29002.257517,068
29 Jan 20242.34002.34002.27002.30002.267422,993
25 Jan 20242.20002.34002.20002.34002.306819,615
24 Jan 20242.34002.38002.21002.21002.1786113,281
23 Jan 20242.39002.40002.28002.33002.2969161,769
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...