Beacon Lighting Group Limited (ASX:BLX)
Australia flag Australia · Delayed Price · Currency is AUD
3.600
+0.070 (1.98%)
Aug 22, 2025, 4:10 PM AEST

Beacon Lighting Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20253.443.613.443.603.601.98%117,386
Aug 21, 20253.383.533.353.533.532.02%54,283
Aug 20, 20253.443.463.403.463.46-0.29%8,519
Aug 19, 20253.513.513.373.473.47-0.29%18,423
Aug 18, 20253.503.613.463.483.48-1.42%40,237
Aug 15, 20253.553.623.533.533.53-1.40%17,800
Aug 14, 20253.553.603.513.583.580.85%10,963
Aug 13, 20253.593.593.553.553.55-5,069
Aug 12, 20253.643.643.553.553.55-0.28%35,856
Aug 11, 20253.653.703.563.563.56-3.00%30,817
Aug 8, 20253.623.753.603.673.671.94%84,192
Aug 7, 20253.713.713.603.603.60-2.70%24,609
Aug 6, 20253.583.703.573.703.704.23%18,863
Aug 5, 20253.603.663.543.553.55-1.39%57,617
Aug 4, 20253.603.803.603.603.602.86%32,456
Aug 1, 20253.653.693.503.503.50-3.58%17,766
Jul 31, 20253.603.653.603.633.63-75,718
Jul 30, 20253.633.633.563.633.63-56,284
Jul 29, 20253.603.633.533.633.630.83%60,988
Jul 28, 20253.563.613.563.603.601.12%49,225
Jul 25, 20253.463.583.463.563.561.42%27,176
Jul 24, 20253.543.603.503.513.51-2.50%49,997
Jul 23, 20253.543.603.493.603.602.56%40,552
Jul 22, 20253.613.683.513.513.51-2.77%22,769
Jul 21, 20253.613.643.553.613.61-1.10%34,758
Jul 18, 20253.703.703.513.653.65-71,222
Jul 17, 20253.663.663.573.653.650.83%37,291
Jul 16, 20253.553.633.523.623.62-0.55%29,990
Jul 15, 20253.573.643.453.643.643.70%27,340
Jul 14, 20253.433.513.363.513.512.63%29,369
Jul 11, 20253.343.423.323.423.422.70%54,007
Jul 10, 20253.343.373.293.333.33-1.48%134,754
Jul 9, 20253.453.453.333.383.38-1.17%26,708
Jul 8, 20253.493.493.383.423.42-2.29%24,267
Jul 7, 20253.543.543.423.503.50-2.51%52,023
Jul 4, 20253.503.593.453.593.592.57%63,874
Jul 3, 20253.503.603.493.503.50-2.23%53,747
Jul 2, 20253.603.643.543.583.58-1.38%64,605
Jul 1, 20253.553.673.523.633.630.55%68,154
Jun 30, 20253.593.613.543.613.610.84%130,319
Jun 27, 20253.623.623.543.583.580.85%162,521
Jun 26, 20253.413.623.273.553.550.85%94,223
Jun 25, 20253.453.553.423.523.520.57%98,628
Jun 24, 20253.543.543.433.503.50-1.41%165,310
Jun 23, 20253.503.603.253.553.550.28%265,444
Jun 20, 20253.503.683.503.543.541.43%130,279
Jun 19, 20253.513.543.473.493.49-1.97%11,192
Jun 18, 20253.563.573.503.563.56-0.28%22,826
Jun 17, 20253.533.663.503.573.57-0.83%78,899
Jun 16, 20253.723.723.453.603.60-4.00%181,121