Australia markets closed

Beacon Lighting Group Limited (BLX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.8700+0.0200 (+0.70%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Jan 20242.52002.53002.35002.36002.326570,498
19 Jan 20242.40002.53002.37002.53002.494170,686
18 Jan 20242.30002.48002.30002.35002.316744,910
17 Jan 20242.42002.45002.27002.30002.2674143,862
16 Jan 20242.42002.57502.42002.42002.3857200,196
15 Jan 20242.43002.44002.40002.40002.366010,336
12 Jan 20242.39002.45002.39002.45002.415237,000
11 Jan 20242.32002.39002.31002.39002.356155,903
10 Jan 20242.35002.38002.28002.31002.277232,751
09 Jan 20242.35002.37002.22002.37002.3364140,847
08 Jan 20242.39002.39002.32002.35002.316730,218
05 Jan 20242.37002.39002.36002.39002.356126,727
04 Jan 20242.34002.39002.34002.39002.35616,724
03 Jan 20242.33002.39002.33002.39002.35617,348
02 Jan 20242.35002.40002.34502.39002.356183,562
29 Dec 20232.39002.39002.32002.32002.287130,951
28 Dec 20232.35002.39002.33002.39002.35618,225
27 Dec 20232.36002.36002.31002.35002.31678,926
22 Dec 20232.37002.39002.34002.35002.316741,150
21 Dec 20232.44002.44002.32002.40002.366074,272
20 Dec 20232.34002.45002.32002.45002.4152216,855
19 Dec 20232.26002.34002.22002.34002.306875,176
18 Dec 20232.27002.32002.27002.27002.237832,821
15 Dec 20232.37002.37002.24002.29002.2575137,938
14 Dec 20232.40002.40002.26002.34002.3068129,771
13 Dec 20232.21002.40002.16002.40002.3660155,339
12 Dec 20232.36002.36002.22002.22002.188558,228
11 Dec 20232.40002.47002.34002.38002.3462175,785
08 Dec 20232.31002.40002.27002.40002.366073,022
07 Dec 20232.20002.35002.18002.34002.306882,591
06 Dec 20232.05002.27002.05002.20002.1688150,509
05 Dec 20232.11002.11002.05002.05002.020924,850
04 Dec 20232.11002.14002.05002.12002.089986,379
01 Dec 20232.06002.06001.95002.00001.971658,580
30 Nov 20232.00002.11001.96002.11002.0801130,455
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...