Australia markets close in 2 hours 44 minutes

Beacon Lighting Group Limited (BLX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.00000.0000 (0.00%)
As of 12:56PM AEDT. Market open.
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20232.00002.01001.96002.00002.0000122,696
29 Nov 20231.95002.06001.95002.00002.000039,339
28 Nov 20231.91001.93751.90501.92001.920034,546
27 Nov 20231.93501.93501.86501.90001.9000101,309
24 Nov 20232.04002.05001.96001.97501.975065,691
23 Nov 20232.05002.05002.04002.04002.040048,014
22 Nov 20232.03002.07002.03002.04002.040017,257
21 Nov 20232.05002.10002.03002.10002.1000314,787
20 Nov 20232.02002.05001.98502.05002.0500114,606
17 Nov 20232.05002.06002.01002.02002.020043,571
16 Nov 20232.08002.10002.00002.05002.0500143,389
15 Nov 20231.85002.07001.84001.99001.9900332,437
14 Nov 20231.81001.88501.81001.88501.88508,430
13 Nov 20231.83001.83001.81001.81001.810020,733
10 Nov 20231.83001.86501.82001.82001.820039,133
09 Nov 20231.87001.89001.85001.85501.855033,090
08 Nov 20231.83001.87001.77501.83001.8300142,401
07 Nov 20231.84001.84001.76501.83001.830049,863
06 Nov 20231.81001.84001.75501.84001.840052,906
03 Nov 20231.75501.84001.75501.79501.795050,046
02 Nov 20231.79501.79501.73001.73001.730021,717
01 Nov 20231.75001.80501.75001.79501.795014,617
31 Oct 20231.79501.84001.79251.84001.840081,960
30 Oct 20231.76001.83001.75001.83001.830027,506
27 Oct 20231.75501.80501.75001.75001.750032,178
26 Oct 20231.83001.83001.73001.79501.795047,711
25 Oct 20231.74501.83001.74001.83001.830090,077
24 Oct 20231.80251.83001.69001.83001.830041,142
23 Oct 20231.85001.85001.76001.85001.850036,187
20 Oct 20231.84501.85001.79001.85001.850058,127
19 Oct 20231.73001.85001.73001.84501.845041,846
18 Oct 20231.82001.84501.76001.76001.760013,201
17 Oct 20231.80001.85501.78501.80001.800024,298
16 Oct 20231.83501.85001.76001.76001.760011,065
13 Oct 20231.85001.89001.80001.80001.800016,512
12 Oct 20231.66501.88501.66501.87001.8700117,940
11 Oct 20231.71001.72001.66001.66001.660032,374
10 Oct 20231.78001.78001.71001.71001.710040,068
09 Oct 20231.75001.78501.75001.75001.750063,004
06 Oct 20231.75001.79501.73001.75001.750024,405
05 Oct 20231.86001.86001.72501.73001.7300135,880
04 Oct 20231.82501.82501.72001.79501.7950154,847
03 Oct 20231.80501.90001.80501.90001.900028,928
02 Oct 20231.84001.84001.80001.80001.80001,777
29 Sept 20231.80001.85001.80001.85001.850010,155
28 Sept 20231.76001.79501.76001.79501.795017,546
27 Sept 20231.82501.84001.75001.80001.800038,490
26 Sept 20231.89001.89001.80501.83001.830023,231
25 Sept 20231.84501.90001.83501.89001.890013,608
22 Sept 20231.88001.88001.83751.84501.845042,818
21 Sept 20231.88001.89001.83001.88501.885020,764
20 Sept 20231.89501.90001.86001.87001.870013,471
19 Sept 20231.86501.90001.84001.90001.900049,594
18 Sept 20231.85001.88001.82001.86001.860025,553
15 Sept 20231.82501.85501.79001.85501.855042,880
14 Sept 20231.70501.80001.70501.80001.800029,657
13 Sept 20231.79501.82501.71001.82501.8250123,917
12 Sept 20231.80001.80001.72751.80001.800094,791
11 Sept 20231.70001.80501.65501.80001.800082,183
08 Sept 20231.70501.76501.70501.70501.705024,503
07 Sept 20231.75501.79001.71001.71001.710055,706
07 Sept 20230.04 Dividend
06 Sept 20231.80001.80751.79001.79001.7500341,780
05 Sept 20231.82001.82001.80001.80001.759832,469
04 Sept 20231.82001.82001.80001.82001.779325,115
01 Sept 20231.80501.82001.80001.82001.779316,848
31 Aug 20231.83001.83001.80001.80001.759859,818
30 Aug 20231.84501.84501.82501.83001.789125,196
29 Aug 20231.84501.87001.84501.84501.803813,425
28 Aug 20231.83001.86501.83001.84501.803869,844
25 Aug 20231.84501.89001.82001.89001.8478358,341
24 Aug 20231.93001.94001.83501.87501.833160,312
23 Aug 20231.86501.92001.80501.92001.8771100,321
22 Aug 20231.90501.90501.86001.87501.833151,225
21 Aug 20231.84001.95001.84001.95001.9064203,586
18 Aug 20231.83501.85001.79501.85001.8087217,861
17 Aug 20231.85001.89001.79751.80001.7598116,514
16 Aug 20231.86001.87501.83501.87501.833124,181
15 Aug 20231.89501.89501.84001.86001.818422,197
14 Aug 20231.81501.89501.81501.89501.852726,163
11 Aug 20231.80001.82501.77501.78001.7402129,593
10 Aug 20231.89501.89501.76501.80001.759870,436
09 Aug 20231.90001.90001.85001.85001.808762,085
08 Aug 20231.89501.90001.82001.90001.857564,821
07 Aug 20231.95001.95001.86001.90001.857530,289
04 Aug 20231.91501.95001.84001.95001.906416,773
03 Aug 20231.85501.88501.84001.86001.818418,944
02 Aug 20231.88001.95751.85001.89001.847880,829
01 Aug 20231.85001.88001.83001.88001.8380139,481
31 July 20231.83001.87001.80001.85001.808782,687
28 July 20231.82001.83001.78001.82001.779325,092
27 July 20231.82001.85001.82001.85001.8087114,740
26 July 20231.80001.82001.76001.82001.779343,306
25 July 20231.78001.79001.76001.78501.74516,628
24 July 20231.82001.82001.74501.80001.759874,534
21 July 20231.84251.84251.78501.82001.779331,103
20 July 20231.84001.87251.81001.83501.794064,015
19 July 20231.78001.89001.78001.85001.8087105,822
18 July 20231.69001.79001.68001.79001.7500103,547
17 July 20231.74001.74001.68001.68001.642514,996
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...