Skip to main content
Beacon Lighting Group Limited (ASX:BLX)
Australia flag Australia · Delayed Price · Currency is AUD
1.940
-0.020 (-1.02%)
At close: Mar 6, 2026

Beacon Lighting Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.951.951.911.941.94-1.02%59,525
Mar 5, 20261.992.011.961.961.96-2.49%85,804
Mar 4, 20262.032.041.992.011.97-2.43%44,692
Mar 3, 20262.142.142.022.062.02-1.90%110,509
Mar 2, 20262.222.222.102.102.06-5.41%189,695
Feb 27, 20262.142.302.142.222.174.72%100,839
Feb 26, 20262.072.162.072.122.083.41%61,136
Feb 25, 20262.192.242.042.052.01-5.96%116,212
Feb 24, 20262.422.422.152.182.14-7.23%1,676,349
Feb 23, 20262.462.462.352.352.30-4.08%64,606
Feb 20, 20262.602.642.432.452.40-2.39%48,703
Feb 19, 20262.552.572.382.512.46-1.57%142,868
Feb 18, 20262.442.662.442.552.500.39%471,528
Feb 17, 20262.642.652.492.542.49-3.05%104,773
Feb 16, 20262.672.672.532.622.57-44,556
Feb 13, 20262.612.642.572.622.570.38%3,748
Feb 12, 20262.602.632.532.612.56-0.76%77,020
Feb 11, 20262.602.632.482.632.581.15%42,147
Feb 10, 20262.492.602.422.602.557.44%6,315
Feb 9, 20262.402.552.402.422.370.83%50,352
Feb 6, 20262.442.442.362.402.35-2.04%9,614
Feb 5, 20262.502.542.452.452.40-2.00%18,220
Feb 4, 20262.542.542.332.502.45-1.96%101,632
Feb 3, 20262.632.632.522.552.50-3.04%128,796
Feb 2, 20262.492.632.492.632.585.20%4,491
Jan 30, 20262.552.592.462.502.45-2.72%781,230
Jan 29, 20262.642.672.572.572.52-1.15%13,447
Jan 28, 20262.692.722.602.602.55-2.62%24,150
Jan 27, 20262.692.732.662.672.62-0.37%25,706
Jan 23, 20262.692.702.672.682.63-0.74%14,036
Jan 22, 20262.672.712.602.702.641.12%51,571
Jan 21, 20262.702.712.662.672.62-1.11%7,246
Jan 20, 20262.722.722.702.702.64-0.74%5,656
Jan 19, 20262.752.752.712.722.66-0.73%8,157
Jan 16, 20262.782.822.662.742.68-24,073
Jan 15, 20262.742.742.742.742.68-3.18%172
Jan 14, 20262.742.832.652.832.773.28%176,484
Jan 13, 20262.742.752.742.742.680.74%3,043
Jan 12, 20262.732.732.712.722.660.37%31,076
Jan 9, 20262.752.762.712.712.65-0.37%9,402
Jan 8, 20262.752.782.712.722.66-0.37%11,470
Jan 7, 20262.762.772.712.732.67-0.36%18,134
Jan 6, 20262.822.832.732.742.68-2.14%6,141
Jan 5, 20262.712.822.712.802.74-1.06%32,073
Jan 2, 20262.882.882.722.832.774.43%9,296
Dec 31, 20252.892.892.712.712.65-4.91%11,531
Dec 30, 20252.802.892.802.852.79-0.35%39,246
Dec 29, 20252.802.862.802.862.802.14%22,102
Dec 24, 20252.802.812.742.802.74-32,004
Dec 23, 20252.762.802.722.802.741.82%90,670
Dec 22, 20252.692.752.672.752.692.61%37,033
Dec 19, 20252.722.722.672.682.63-1.11%14,297
Dec 18, 20252.702.722.702.712.65-9,254
Dec 17, 20252.722.742.702.712.65-0.37%20,740
Dec 16, 20252.702.722.682.722.661.87%49,756
Dec 15, 20252.702.702.652.672.62-1.84%34,744
Dec 12, 20252.812.812.702.722.66-3.20%21,229
Dec 11, 20252.812.822.752.812.751.81%33,153
Dec 10, 20252.862.862.762.762.70-2.13%11,992
Dec 9, 20252.842.862.782.822.76-1.05%35,184
Dec 8, 20252.852.862.752.852.79-45,723
Dec 5, 20252.852.932.782.852.79-2.73%96,461
Dec 4, 20252.752.962.752.932.87-0.68%41,176
Dec 3, 20252.972.972.822.952.89-0.34%52,088
Dec 2, 20252.983.002.862.962.902.42%68,267
Dec 1, 20252.982.982.852.892.83-1.70%21,303
Nov 28, 20252.892.972.852.942.881.38%44,590
Nov 27, 20252.802.902.732.902.843.57%115,781
Nov 26, 20252.802.802.682.802.740.36%287,022
Nov 25, 20252.762.792.722.792.73-21,452
Nov 24, 20252.802.802.672.792.730.72%33,212
Nov 21, 20252.762.792.742.772.71-1.07%7,264
Nov 20, 20252.792.802.702.802.74-25,324
Nov 19, 20252.752.812.732.802.74-189,695
Nov 18, 20252.762.862.672.802.74-1.41%107,540
Nov 17, 20252.772.842.722.842.783.65%39,854
Nov 14, 20252.752.772.652.742.68-2.84%114,827
Nov 13, 20252.802.822.752.822.760.71%59,428
Nov 12, 20252.862.862.782.802.74-1.75%38,841
Nov 11, 20252.812.942.812.852.792.89%89,202
Nov 10, 20252.732.802.732.772.71-1.07%65,115
Nov 7, 20252.802.802.722.802.74-158,307
Nov 6, 20252.742.842.722.802.741.82%137,753
Nov 5, 20252.812.812.732.752.69-1.79%45,768
Nov 4, 20252.822.842.762.802.74-13,811
Nov 3, 20252.772.812.772.802.740.36%36,914
Oct 31, 20252.822.822.772.792.73-1.06%101,524
Oct 30, 20252.932.972.822.822.76-4.08%40,223
Oct 29, 20252.982.992.902.942.88-1.01%45,910
Oct 28, 20253.003.022.922.972.911.02%71,886
Oct 27, 20252.983.002.902.942.88-0.34%82,129
Oct 24, 20252.992.992.942.952.89-0.34%59,652
Oct 23, 20252.963.002.952.962.901.37%18,877
Oct 22, 20253.063.062.922.922.86-2.67%80,495
Oct 21, 20252.953.002.913.002.94-72,118
Oct 20, 20253.053.082.953.002.94-1.32%51,955
Oct 17, 20253.103.103.043.042.98-1.94%38,057
Oct 16, 20253.133.193.103.103.04-0.96%23,289
Oct 15, 20253.263.263.123.133.07-2.49%31,292
Oct 14, 20253.323.343.213.213.14-3.89%46,470