Australia markets closed

Beacon Lighting Group Limited (BLX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.7600-0.0200 (-1.12%)
At close: 04:10PM AEDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20231.79001.79001.75001.76001.760024,277
24 Mar 20231.79001.79001.75001.76001.760024,277
23 Mar 20231.79001.79001.76501.78001.7800489,855
22 Mar 20231.77001.79501.76501.79501.795030,509
21 Mar 20231.80001.81001.77001.77001.770045,329
20 Mar 20231.80001.80001.74501.80001.800042,514
17 Mar 20231.75001.79001.74001.75001.750053,589
16 Mar 20231.79001.79001.71001.78001.780065,326
15 Mar 20231.82501.89001.72501.76501.765083,719
14 Mar 20231.78001.78251.74501.78001.7800164,746
13 Mar 20231.83501.84501.74001.78001.780092,613
10 Mar 20231.81001.81001.76251.78001.780031,018
09 Mar 20231.78001.81501.75001.78001.7800190,838
08 Mar 20231.79001.80501.73001.73001.7300145,439
07 Mar 20231.87001.87501.79501.81001.8100155,603
06 Mar 20231.88001.91001.85001.86501.865085,088
03 Mar 20231.91501.93001.88001.90001.900037,595
02 Mar 20231.95001.96001.87251.92001.920027,809
01 Mar 20230.043 Dividend
01 Mar 20232.01002.05001.94002.05002.007025,369
28 Feb 20231.99502.00001.96002.00001.958010,360
27 Feb 20231.96002.00001.93002.00001.958051,188
24 Feb 20231.93001.97001.93001.95001.9091103,909
23 Feb 20231.84501.96001.84001.96001.918971,827
22 Feb 20231.86501.89001.81501.84501.806365,287
21 Feb 20231.87001.88501.82501.85001.81126,266,552
20 Feb 20231.85001.91001.85001.89001.850435,728
17 Feb 20231.90001.97001.83001.85501.8161171,690
16 Feb 20232.01002.01001.88001.88001.8406422,780
15 Feb 20232.06002.07002.03002.03001.987428,100
14 Feb 20232.05002.06002.02002.03001.987450,728
13 Feb 20232.20002.20002.04002.04001.997238,003
10 Feb 20232.06002.10001.96502.10002.0560299,781
09 Feb 20232.11002.14002.03002.05002.0070161,803
08 Feb 20232.15002.16002.10002.11002.0657159,945
07 Feb 20232.18002.18002.13002.15002.104967,939
06 Feb 20232.26002.26002.14002.18002.1343217,842
03 Feb 20232.34002.34002.23002.26002.212680,320
02 Feb 20232.36002.38002.29002.38002.330137,782
01 Feb 20232.38002.40002.35002.38002.330156,428
31 Jan 20232.40002.40002.36002.36002.310540,374
30 Jan 20232.38002.40002.36002.40002.34976,937
27 Jan 20232.40002.40002.35002.37002.320321,158
25 Jan 20232.37002.40002.37002.39002.339960,552
24 Jan 20232.34002.38002.30002.38002.33012,423
23 Jan 20232.40002.40002.28002.35002.300775,698
20 Jan 20232.35002.41002.31002.36002.310545,273
19 Jan 20232.38002.38002.32502.35002.300716,769
18 Jan 20232.40002.46002.34002.38002.330154,666
17 Jan 20232.30002.40002.28002.40002.3497129,590
16 Jan 20232.14002.31002.14002.31002.2615113,440
13 Jan 20232.20002.21002.14002.14002.095198,541
12 Jan 20232.27002.27002.20002.21002.163623,786
11 Jan 20232.27002.29002.24002.24002.193032,144
10 Jan 20232.26002.28002.23002.28002.232239,359
09 Jan 20232.24002.30002.24002.26002.212671,199
06 Jan 20232.24002.27002.22002.24002.19301,704
05 Jan 20232.29002.35002.22002.22002.173492,064
04 Jan 20232.20002.31002.20002.29002.242093,463
03 Jan 20232.15002.20002.15002.20002.153932,237
30 Dec 20222.15002.19002.11002.13002.085317,737
29 Dec 20222.15002.15002.05002.12002.075519,728
28 Dec 20222.09002.15002.06002.15002.104918,491
23 Dec 20222.01002.09002.01002.09002.046245,233
22 Dec 20222.04002.08001.92502.08002.0364537,603
21 Dec 20222.03002.03001.95002.02001.977679,504
20 Dec 20221.98002.04001.98001.98001.9385118,182
19 Dec 20221.95502.00001.90002.00001.9580129,536
16 Dec 20221.96001.98501.93001.94001.899342,001
15 Dec 20221.94501.98001.94501.98001.938524,516
14 Dec 20222.02002.02001.96001.96501.92385,915
13 Dec 20221.96002.01001.95501.98501.9434288,231
12 Dec 20222.01002.02001.96002.02001.9776116,904
09 Dec 20222.05002.05001.97502.00001.9580494,076
08 Dec 20221.92002.06001.92002.03001.987462,899
07 Dec 20221.92001.92001.87501.92001.8797163,071
06 Dec 20221.96001.96751.91001.94501.904267,932
05 Dec 20222.00002.00001.92501.94501.904270,805
02 Dec 20222.03002.03001.98002.00001.958043,308
01 Dec 20222.00002.06001.97002.06002.016855,123
30 Nov 20222.02002.02001.93001.93001.889538,218
29 Nov 20222.03002.06001.92002.06002.0168150,295
28 Nov 20222.03002.05001.99001.99501.953238,233
25 Nov 20222.01002.08002.00002.08002.036414,649
24 Nov 20222.07002.07001.98752.02001.977641,803
23 Nov 20222.06002.06001.96502.05002.007079,506
22 Nov 20222.08002.08002.05002.05002.007069,808
21 Nov 20222.07002.10002.01002.10002.056027,638
18 Nov 20222.17002.17502.04002.10002.0560132,128
17 Nov 20222.15002.22002.13002.14002.095155,527
16 Nov 20222.12002.19002.10002.18002.134384,329
15 Nov 20221.99002.12001.96002.12002.075595,931
14 Nov 20221.98502.02001.94502.00001.9580115,944
11 Nov 20221.92001.99501.92001.99501.953279,391
10 Nov 20221.95001.96001.91001.96001.918932,662
09 Nov 20221.89001.99501.89001.94001.8993110,235
08 Nov 20221.94001.94501.90001.94001.899389,244
07 Nov 20222.00002.00001.89001.94501.904254,006
04 Nov 20221.95502.04001.89002.04001.997282,792
03 Nov 20221.91002.05001.86002.05002.007022,816
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...