Australia markets open in 4 hours 13 minutes

Beacon Lighting Group Limited (BLX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.9950-0.0850 (-4.09%)
At close: 04:10PM AEDT
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20222.03002.05001.99001.99501.995038,233
28 Nov 20222.03002.05001.99001.99501.995038,233
25 Nov 20222.01002.08002.00002.08002.080014,649
24 Nov 20222.07002.07001.98752.02002.020041,803
23 Nov 20222.06002.06001.96502.05002.050079,506
22 Nov 20222.08002.08002.05002.05002.050069,808
21 Nov 20222.07002.10002.01002.10002.100027,638
18 Nov 20222.17002.17502.04002.10002.1000132,128
17 Nov 20222.15002.22002.13002.14002.140055,527
16 Nov 20222.12002.19002.10002.18002.180084,329
15 Nov 20221.99002.12001.96002.12002.120095,931
14 Nov 20221.98502.02001.94502.00002.0000115,944
11 Nov 20221.92001.99501.92001.99501.995079,391
10 Nov 20221.95001.96001.91001.96001.960032,662
09 Nov 20221.89001.99501.89001.94001.9400110,235
08 Nov 20221.94001.94501.90001.94001.940089,244
07 Nov 20222.00002.00001.89001.94501.945054,006
04 Nov 20221.95502.04001.89002.04002.040082,792
03 Nov 20221.91002.05001.86002.05002.050022,816
02 Nov 20222.04002.04001.90001.90001.9000798,022
01 Nov 20221.90002.09001.90002.09002.090047,764
31 Oct 20222.03002.09001.97001.97001.970075,419
28 Oct 20221.86502.03001.80002.03002.0300103,842
27 Oct 20221.96501.98001.85001.85001.850096,268
26 Oct 20221.94001.97501.85501.85501.855096,835
25 Oct 20221.94501.95501.85501.86001.8600176,094
24 Oct 20221.94001.99501.85001.85001.8500228,564
21 Oct 20221.95001.95001.88501.90001.900040,181
20 Oct 20221.95001.99001.88501.99001.990031,285
19 Oct 20221.99502.00001.93001.99501.995027,576
18 Oct 20222.04002.09001.90501.98001.980056,263
17 Oct 20221.90002.00001.87002.00002.000080,145
14 Oct 20221.92002.05001.86501.90001.9000115,946
13 Oct 20221.99001.99001.84001.89001.890045,266
12 Oct 20221.98001.99001.91501.95001.950045,476
11 Oct 20222.00002.10001.94502.00002.000030,887
10 Oct 20222.08002.08001.98502.00002.000048,848
07 Oct 20222.11002.14002.06002.08002.08008,489
06 Oct 20222.14002.20002.07002.14002.140041,240
05 Oct 20222.10002.23002.10002.20002.200068,905
04 Oct 20222.06002.10001.98502.08002.080045,504
03 Oct 20222.06002.06001.88501.97501.97506,530
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...