Skip to main content
logo
Beacon Lighting Group Limited (ASX:BLX)
Australia flag Australia · Delayed Price · Currency is AUD
2.680
-0.030 (-1.11%)
Dec 19, 2025, 4:10 PM AEST

Beacon Lighting Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 28, 20253.003.022.922.972.971.02%71,886
Oct 27, 20252.983.002.902.942.94-0.34%82,129
Oct 24, 20252.992.992.942.952.95-0.34%59,652
Oct 23, 20252.963.002.952.962.961.37%18,877
Oct 22, 20253.063.062.922.922.92-2.67%80,495
Oct 21, 20252.953.002.913.003.00-72,118
Oct 20, 20253.053.082.953.003.00-1.32%51,955
Oct 17, 20253.103.103.043.043.04-1.94%38,057
Oct 16, 20253.133.193.103.103.10-0.96%23,289
Oct 15, 20253.263.263.123.133.13-2.49%31,292
Oct 14, 20253.323.343.213.213.21-3.89%46,470
Oct 13, 20253.323.373.263.343.340.60%38,200