Australia markets close in 4 hours 3 minutes

Beacon Lighting Group Limited (BLX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.3800+0.1800 (+8.18%)
As of 11:41AM AEST. Market open.
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 20222.30002.60002.30002.38002.3800129,359
17 Aug 20222.24002.30002.20002.20002.200043,519
16 Aug 20222.20002.26002.15002.20002.200086,675
15 Aug 20222.28002.31002.19002.25002.2500325,726
12 Aug 20222.25002.29002.24002.28002.280010,172
11 Aug 20222.34002.39002.23002.23002.230047,916
10 Aug 20222.19002.34002.19002.34002.340066,258
09 Aug 20222.15002.26002.15002.20002.200039,561
08 Aug 20222.20002.27002.20002.26002.260024,646
05 Aug 20222.34002.35002.23002.30002.300046,203
04 Aug 20222.30002.40002.20002.35002.350079,034
03 Aug 20222.12002.29002.12002.25002.250026,902
02 Aug 20222.20002.25002.12002.12002.120020,612
01 Aug 20222.30002.35002.20002.20002.200083,004
29 July 20222.25002.46502.25002.39002.3900112,678
28 July 20222.15002.28002.15002.25002.250056,689
27 July 20222.12002.17002.11002.16002.160024,154
26 July 20222.15002.16002.11002.14002.140028,266
25 July 20222.13002.17002.11002.17002.170023,552
22 July 20222.13002.18002.11002.11002.110029,426
21 July 20222.17002.18002.09002.18002.180074,187
20 July 20222.19002.33002.11002.17002.170053,720
19 July 20222.06002.12002.05002.10002.100034,484
18 July 20222.07002.13002.04002.05002.0500157,520
15 July 20222.06002.11001.98502.11002.110042,436
14 July 20222.00002.12001.99002.10002.100062,796
13 July 20221.87501.95001.87501.95001.950055,802
12 July 20221.90501.91501.87001.89501.895023,238
11 July 20222.00002.01001.89001.94001.940057,960
08 July 20222.02002.04001.94002.00002.000064,783
07 July 20221.94002.03001.92752.03002.030081,962
06 July 20221.90002.00001.90001.94001.940027,651
05 July 20221.86001.89001.84001.86001.860095,807
04 July 20221.78001.86751.78001.83001.830056,081
01 July 20221.82501.82501.78001.78001.780038,783
30 June 20221.86501.86501.77001.78501.7850112,022
29 June 20221.81501.86501.81501.83001.830037,205
28 June 20221.86001.86501.80001.85001.850051,890
27 June 20221.81501.91751.81501.82001.8200427,837
24 June 20221.80501.87001.76001.76001.760096,442
23 June 20221.76001.79501.72001.76001.760071,210
22 June 20221.77501.79501.73501.74501.745035,381
21 June 20221.77501.84001.73501.84001.840033,356
20 June 20221.74001.78001.66001.78001.780086,851
17 June 20221.73001.77001.68501.74501.745089,906
16 June 20221.75001.77001.71001.74501.7450100,270
15 June 20221.80001.86501.70501.71001.7100172,808
14 June 20221.80001.90501.72001.80001.8000225,105
10 June 20221.92501.92501.85001.86001.860084,843
09 June 20221.95001.97501.91001.97501.9750183,985
08 June 20221.95001.97501.89501.95001.950091,901
07 June 20221.96501.99501.90001.93501.9350171,866
06 June 20221.97002.03001.90002.03002.0300122,850
03 June 20221.98002.02001.96001.96001.960035,769
02 June 20222.10002.10001.98001.98001.980060,251
01 June 20222.01002.08002.01002.08002.080034,089
31 May 20222.10002.10002.01002.01002.010091,071
30 May 20222.07002.11002.03002.09002.090086,506
27 May 20222.06002.15001.97002.15002.150078,905
26 May 20222.07002.11001.96001.96001.9600155,032
25 May 20222.04002.08002.04002.07002.070049,782
24 May 20222.02002.10002.01002.04002.040086,955
23 May 20222.02002.08502.00002.01002.010072,665
20 May 20222.01002.02001.96502.00002.0000136,613
19 May 20222.08002.08002.00002.01002.0100208,396
18 May 20222.13002.18002.12002.15002.150035,698
17 May 20222.20002.21002.10002.10002.100026,348
16 May 20222.05002.20002.05002.11002.1100182,478
13 May 20222.10002.12002.03002.05002.050059,302
12 May 20222.14002.28002.09002.09002.0900390,060
11 May 20222.07002.11001.97002.10002.1000809,469
10 May 20222.16002.17002.03002.07002.0700406,945
09 May 20222.25002.30002.16002.20002.2000165,814
06 May 20222.35002.40002.26002.40002.400056,165
05 May 20222.36002.47502.36002.39002.390092,993
04 May 20222.41002.41002.36002.40002.400096,291
03 May 20222.45002.47002.39002.40002.4000132,541
02 May 20222.39002.43002.30002.38002.3800194,554
29 Apr 20222.52002.55002.41002.41002.4100117,271
28 Apr 20222.55002.55002.46002.55002.5500125,850
27 Apr 20222.65002.65002.53002.55002.550083,160
26 Apr 20222.68002.69002.57002.69002.6900135,559
22 Apr 20222.66002.71002.65002.68002.6800826,901
21 Apr 20222.71002.81002.66002.66002.660098,939
20 Apr 20222.69002.74002.69002.72002.720022,811
19 Apr 20222.74002.75002.69002.74002.740059,433
14 Apr 20222.80002.80002.66002.69002.690073,665
13 Apr 20222.68002.78002.67002.78002.780074,638
12 Apr 20222.80002.83002.63002.63002.630071,802
11 Apr 20222.84002.85002.69002.85002.8500102,691
08 Apr 20222.79002.79002.69002.76002.760074,938
07 Apr 20222.75502.81002.73002.74002.740045,367
06 Apr 20222.85002.86002.76002.76002.760040,308
05 Apr 20222.85002.91002.83502.85002.8500180,915
04 Apr 20222.81002.85002.76002.85002.850057,526
01 Apr 20222.76002.81002.69002.81002.810043,378
31 Mar 20222.81002.81002.72002.79002.790040,664
30 Mar 20222.88002.89002.74002.74002.7400340,623
29 Mar 20222.80002.87002.76002.83002.8300278,876
28 Mar 20222.80002.81502.74002.77002.770061,211
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...