Skip to main content
logo
Beacon Lighting Group Limited (ASX:BLX)
Australia flag Australia · Delayed Price · Currency is AUD
2.710
-0.010 (-0.37%)
At close: Jan 9, 2026

Beacon Lighting Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20262.752.762.712.712.71-0.37%9,402
Jan 8, 20262.752.782.712.722.72-0.37%11,470
Jan 7, 20262.762.772.712.732.73-0.36%18,134
Jan 6, 20262.822.832.732.742.74-2.14%6,141
Jan 5, 20262.712.822.712.802.80-1.06%32,073
Jan 2, 20262.882.882.722.832.834.43%9,296
Dec 31, 20252.892.892.712.712.71-4.91%11,531
Dec 30, 20252.802.892.802.852.85-0.35%39,246
Dec 29, 20252.802.862.802.862.862.14%22,102
Dec 24, 20252.802.812.742.802.80-32,004
Dec 23, 20252.762.802.722.802.801.82%90,670
Dec 22, 20252.692.752.672.752.752.61%37,033
Dec 19, 20252.722.722.672.682.68-1.11%14,297
Dec 18, 20252.702.722.702.712.71-9,254
Dec 17, 20252.722.742.702.712.71-0.37%20,740
Dec 16, 20252.702.722.682.722.721.87%49,756
Dec 15, 20252.702.702.652.672.67-1.84%34,744
Dec 12, 20252.812.812.702.722.72-3.20%21,229
Dec 11, 20252.812.822.752.812.811.81%33,153
Dec 10, 20252.862.862.762.762.76-2.13%11,992
Dec 9, 20252.842.862.782.822.82-1.05%35,184
Dec 8, 20252.852.862.752.852.85-45,723
Dec 5, 20252.852.932.782.852.85-2.73%96,461
Dec 4, 20252.752.962.752.932.93-0.68%41,176
Dec 3, 20252.972.972.822.952.95-0.34%52,088
Dec 2, 20252.983.002.862.962.962.42%68,267
Dec 1, 20252.982.982.852.892.89-1.70%21,303
Nov 28, 20252.892.972.852.942.941.38%44,590
Nov 27, 20252.802.902.732.902.903.57%115,781
Nov 26, 20252.802.802.682.802.800.36%287,022
Nov 25, 20252.762.792.722.792.79-21,452
Nov 24, 20252.802.802.672.792.790.72%33,212
Nov 21, 20252.762.792.742.772.77-1.07%7,264
Nov 20, 20252.792.802.702.802.80-25,324
Nov 19, 20252.752.812.732.802.80-189,695
Nov 18, 20252.762.862.672.802.80-1.41%107,540
Nov 17, 20252.772.842.722.842.843.65%39,854
Nov 14, 20252.752.772.652.742.74-2.84%114,827
Nov 13, 20252.802.822.752.822.820.71%59,428
Nov 12, 20252.862.862.782.802.80-1.75%38,841
Nov 11, 20252.812.942.812.852.852.89%89,202
Nov 10, 20252.732.802.732.772.77-1.07%65,115
Nov 7, 20252.802.802.722.802.80-158,307
Nov 6, 20252.742.842.722.802.801.82%137,753
Nov 5, 20252.812.812.732.752.75-1.79%45,768
Nov 4, 20252.822.842.762.802.80-13,811
Nov 3, 20252.772.812.772.802.800.36%36,914
Oct 31, 20252.822.822.772.792.79-1.06%101,524
Oct 30, 20252.932.972.822.822.82-4.08%40,223
Oct 29, 20252.982.992.902.942.94-1.01%45,910