Beacon Lighting Group Limited (ASX:BLX)
Australia · Delayed Price · Currency is AUD 2.120
+0.070 (3.41%)
Feb 26, 2026, 4:10 PM AEST
Beacon Lighting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 2.07 | 2.16 | 2.07 | 2.12 | - | 3.41% | 61,136 |
| Feb 25, 2026 | 2.19 | 2.24 | 2.04 | 2.05 | 2.05 | -5.96% | 116,212 |
| Feb 24, 2026 | 2.42 | 2.42 | 2.15 | 2.18 | 2.18 | -7.23% | 1,676,349 |
| Feb 23, 2026 | 2.46 | 2.46 | 2.35 | 2.35 | 2.35 | -4.08% | 64,606 |
| Feb 20, 2026 | 2.60 | 2.64 | 2.43 | 2.45 | 2.45 | -2.39% | 48,703 |
| Feb 19, 2026 | 2.55 | 2.57 | 2.38 | 2.51 | 2.51 | -1.57% | 142,868 |
| Feb 18, 2026 | 2.44 | 2.66 | 2.44 | 2.55 | 2.55 | 0.39% | 471,528 |
| Feb 17, 2026 | 2.64 | 2.65 | 2.49 | 2.54 | 2.54 | -3.05% | 104,773 |
| Feb 16, 2026 | 2.67 | 2.67 | 2.53 | 2.62 | 2.62 | - | 44,556 |
| Feb 13, 2026 | 2.61 | 2.64 | 2.57 | 2.62 | 2.62 | 0.38% | 3,748 |
| Feb 12, 2026 | 2.60 | 2.63 | 2.53 | 2.61 | 2.61 | -0.76% | 77,020 |
| Feb 11, 2026 | 2.60 | 2.63 | 2.48 | 2.63 | 2.63 | 1.15% | 42,147 |
| Feb 10, 2026 | 2.49 | 2.60 | 2.42 | 2.60 | 2.60 | 7.44% | 6,315 |
| Feb 9, 2026 | 2.40 | 2.55 | 2.40 | 2.42 | 2.42 | 0.83% | 50,352 |
| Feb 6, 2026 | 2.44 | 2.44 | 2.36 | 2.40 | 2.40 | -2.04% | 9,614 |
| Feb 5, 2026 | 2.50 | 2.54 | 2.45 | 2.45 | 2.45 | -2.00% | 18,220 |
| Feb 4, 2026 | 2.54 | 2.54 | 2.33 | 2.50 | 2.50 | -1.96% | 101,632 |
| Feb 3, 2026 | 2.63 | 2.63 | 2.52 | 2.55 | 2.55 | -3.04% | 128,796 |
| Feb 2, 2026 | 2.49 | 2.63 | 2.49 | 2.63 | 2.63 | 5.20% | 4,491 |
| Jan 30, 2026 | 2.55 | 2.59 | 2.46 | 2.50 | 2.50 | -2.72% | 781,230 |
| Jan 29, 2026 | 2.64 | 2.67 | 2.57 | 2.57 | 2.57 | -1.15% | 13,447 |
| Jan 28, 2026 | 2.69 | 2.72 | 2.60 | 2.60 | 2.60 | -2.62% | 24,150 |
| Jan 27, 2026 | 2.69 | 2.73 | 2.66 | 2.67 | 2.67 | -0.37% | 25,706 |
| Jan 23, 2026 | 2.69 | 2.70 | 2.67 | 2.68 | 2.68 | -0.74% | 14,036 |
| Jan 22, 2026 | 2.67 | 2.71 | 2.60 | 2.70 | 2.70 | 1.12% | 51,571 |
| Jan 21, 2026 | 2.70 | 2.71 | 2.66 | 2.67 | 2.67 | -1.11% | 7,246 |
| Jan 20, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -0.74% | 5,656 |
| Jan 19, 2026 | 2.75 | 2.75 | 2.71 | 2.72 | 2.72 | -0.73% | 8,157 |
| Jan 16, 2026 | 2.78 | 2.82 | 2.66 | 2.74 | 2.74 | - | 24,073 |
| Jan 15, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -3.18% | 172 |
| Jan 14, 2026 | 2.74 | 2.83 | 2.65 | 2.83 | 2.83 | 3.28% | 176,484 |
| Jan 13, 2026 | 2.74 | 2.75 | 2.74 | 2.74 | 2.74 | 0.74% | 3,043 |
| Jan 12, 2026 | 2.73 | 2.73 | 2.71 | 2.72 | 2.72 | 0.37% | 31,076 |
| Jan 9, 2026 | 2.75 | 2.76 | 2.71 | 2.71 | 2.71 | -0.37% | 9,402 |
| Jan 8, 2026 | 2.75 | 2.78 | 2.71 | 2.72 | 2.72 | -0.37% | 11,470 |
| Jan 7, 2026 | 2.76 | 2.77 | 2.71 | 2.73 | 2.73 | -0.36% | 18,134 |
| Jan 6, 2026 | 2.82 | 2.83 | 2.73 | 2.74 | 2.74 | -2.14% | 6,141 |
| Jan 5, 2026 | 2.71 | 2.82 | 2.71 | 2.80 | 2.80 | -1.06% | 32,073 |
| Jan 2, 2026 | 2.88 | 2.88 | 2.72 | 2.83 | 2.83 | 4.43% | 9,296 |
| Dec 31, 2025 | 2.89 | 2.89 | 2.71 | 2.71 | 2.71 | -4.91% | 11,531 |
| Dec 30, 2025 | 2.80 | 2.89 | 2.80 | 2.85 | 2.85 | -0.35% | 39,246 |
| Dec 29, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | 2.14% | 22,102 |
| Dec 24, 2025 | 2.80 | 2.81 | 2.74 | 2.80 | 2.80 | - | 32,004 |
| Dec 23, 2025 | 2.76 | 2.80 | 2.72 | 2.80 | 2.80 | 1.82% | 90,670 |
| Dec 22, 2025 | 2.69 | 2.75 | 2.67 | 2.75 | 2.75 | 2.61% | 37,033 |
| Dec 19, 2025 | 2.72 | 2.72 | 2.67 | 2.68 | 2.68 | -1.11% | 14,297 |
| Dec 18, 2025 | 2.70 | 2.72 | 2.70 | 2.71 | 2.71 | - | 9,254 |
| Dec 17, 2025 | 2.72 | 2.74 | 2.70 | 2.71 | 2.71 | -0.37% | 20,740 |
| Dec 16, 2025 | 2.70 | 2.72 | 2.68 | 2.72 | 2.72 | 1.87% | 49,756 |
| Dec 15, 2025 | 2.70 | 2.70 | 2.65 | 2.67 | 2.67 | -1.84% | 34,744 |