Skip to main content
Beacon Lighting Group Limited (ASX:BLX)
Australia flag Australia · Delayed Price · Currency is AUD
1.515
-0.045 (-2.88%)
Apr 29, 2026, 12:09 PM AEST

Beacon Lighting Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.571.571.511.51--3.21%147,154
Apr 28, 20261.601.621.551.561.56-4.29%136,309
Apr 27, 20261.671.671.621.631.630.31%12,653
Apr 24, 20261.701.701.631.631.63-3.27%76,934
Apr 23, 20261.711.711.661.681.68-1.18%678,968
Apr 22, 20261.741.751.701.701.70-1.16%310,983
Apr 21, 20261.721.741.701.721.720.58%258,233
Apr 20, 20261.711.741.701.711.710.59%24,726
Apr 17, 20261.801.801.701.701.70-5.29%73,319
Apr 16, 20261.731.821.711.801.804.97%943,686
Apr 15, 20261.691.721.691.711.711.18%131,597
Apr 14, 20261.691.731.691.691.69-41,769
Apr 13, 20261.741.741.691.691.69-2.87%151,180
Apr 10, 20261.751.751.681.741.742.96%127,568
Apr 9, 20261.671.731.581.691.692.42%431,218
Apr 8, 20261.511.651.501.651.6510.00%7,989,556
Apr 7, 20261.571.571.491.501.50-2.28%389,403
Apr 2, 20261.601.611.531.541.54-3.15%241,811
Apr 1, 20261.631.631.591.591.59-0.63%101,833
Mar 31, 20261.631.631.561.601.600.95%149,104
Mar 30, 20261.621.621.571.581.58-3.07%117,338
Mar 27, 20261.681.681.621.631.63-1.81%114,212
Mar 26, 20261.701.701.651.661.660.61%43,297
Mar 25, 20261.711.721.651.651.65-2.37%170,358
Mar 24, 20261.711.711.681.691.69-60,615
Mar 23, 20261.741.741.691.691.69-1.17%77,856
Mar 20, 20261.761.781.691.711.71-2.84%104,779
Mar 19, 20261.791.791.751.761.76-1.95%155,967
Mar 18, 20261.801.801.751.801.800.84%81,374
Mar 17, 20261.851.851.761.781.78-3.52%136,545
Mar 16, 20261.841.851.761.851.850.27%159,221
Mar 13, 20261.941.941.831.841.84-4.42%79,400
Mar 12, 20261.931.951.901.931.93-1.28%39,471
Mar 11, 20261.961.961.931.951.95-12,702
Mar 10, 20262.002.001.911.951.952.36%50,696
Mar 9, 20261.961.981.911.911.91-1.80%86,347
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