Beacon Lighting Group Limited (ASX:BLX)
Australia · Delayed Price · Currency is AUD 2.800
+0.050 (1.82%)
Nov 6, 2025, 4:10 PM AEST
Beacon Lighting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 2.74 | 2.84 | 2.72 | 2.82 | - | 2.55% | 30,242 |
| Nov 5, 2025 | 2.81 | 2.81 | 2.73 | 2.75 | 2.75 | -1.79% | 45,768 |
| Nov 4, 2025 | 2.82 | 2.84 | 2.76 | 2.80 | 2.80 | - | 13,811 |
| Nov 3, 2025 | 2.77 | 2.81 | 2.77 | 2.80 | 2.80 | 0.36% | 36,914 |
| Oct 31, 2025 | 2.82 | 2.82 | 2.77 | 2.79 | 2.79 | -1.06% | 101,524 |
| Oct 30, 2025 | 2.93 | 2.97 | 2.82 | 2.82 | 2.82 | -4.08% | 40,223 |
| Oct 29, 2025 | 2.98 | 2.99 | 2.90 | 2.94 | 2.94 | -1.01% | 45,910 |
| Oct 28, 2025 | 3.00 | 3.02 | 2.92 | 2.97 | 2.97 | 1.02% | 71,886 |
| Oct 27, 2025 | 2.98 | 3.00 | 2.90 | 2.94 | 2.94 | - | 82,129 |
| Oct 26, 2025 | 2.98 | 3.00 | 2.90 | 2.94 | 2.94 | -0.34% | 82,129 |
| Oct 24, 2025 | 2.99 | 2.99 | 2.94 | 2.95 | 2.95 | -0.34% | 59,652 |
| Oct 23, 2025 | 2.96 | 3.00 | 2.95 | 2.96 | 2.96 | 1.37% | 59,652 |
| Oct 22, 2025 | 3.06 | 3.06 | 2.92 | 2.92 | 2.92 | -2.67% | 80,495 |
| Oct 21, 2025 | 2.95 | 3.00 | 2.91 | 3.00 | 3.00 | - | 72,118 |
| Oct 20, 2025 | 3.05 | 3.08 | 2.95 | 3.00 | 3.00 | -1.32% | 51,955 |
| Oct 17, 2025 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -1.94% | 38,057 |
| Oct 16, 2025 | 3.13 | 3.19 | 3.10 | 3.10 | 3.10 | -0.96% | 23,289 |
| Oct 15, 2025 | 3.26 | 3.26 | 3.12 | 3.13 | 3.13 | -2.49% | 31,292 |
| Oct 14, 2025 | 3.32 | 3.34 | 3.21 | 3.21 | 3.21 | -3.89% | 46,470 |
| Oct 13, 2025 | 3.32 | 3.37 | 3.26 | 3.34 | 3.34 | 0.60% | 38,200 |
| Oct 10, 2025 | 3.30 | 3.47 | 3.26 | 3.32 | 3.32 | 0.61% | 33,073 |
| Oct 9, 2025 | 3.27 | 3.38 | 3.24 | 3.30 | 3.30 | - | 59,647 |
| Oct 8, 2025 | 3.23 | 3.30 | 3.20 | 3.30 | 3.30 | 2.17% | 309,947 |
| Oct 7, 2025 | 3.23 | 3.32 | 3.23 | 3.23 | 3.23 | -0.62% | 309,947 |
| Oct 6, 2025 | 3.31 | 3.32 | 3.23 | 3.25 | 3.25 | - | 35,468 |
| Oct 5, 2025 | 3.31 | 3.32 | 3.23 | 3.25 | 3.25 | -2.11% | 35,468 |
| Oct 3, 2025 | 3.21 | 3.32 | 3.21 | 3.32 | 3.32 | 3.11% | 46,073 |
| Oct 2, 2025 | 3.21 | 3.32 | 3.21 | 3.22 | 3.22 | 0.31% | 12,756 |
| Oct 1, 2025 | 3.22 | 3.33 | 3.19 | 3.21 | 3.21 | -0.93% | 96,868 |
| Sep 30, 2025 | 3.20 | 3.28 | 3.18 | 3.24 | 3.24 | 2.86% | 21,177 |
| Sep 29, 2025 | 3.12 | 3.19 | 3.12 | 3.15 | 3.15 | 0.96% | 15,843 |
| Sep 28, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.32% | 897 |
| Sep 26, 2025 | 3.20 | 3.22 | 3.11 | 3.11 | 3.11 | -4.31% | 19,748 |
| Sep 25, 2025 | 3.35 | 3.35 | 3.19 | 3.25 | 3.25 | -2.99% | 113,198 |
| Sep 24, 2025 | 3.27 | 3.35 | 3.23 | 3.35 | 3.35 | 1.52% | 83,046 |
| Sep 23, 2025 | 3.20 | 3.30 | 3.19 | 3.30 | 3.30 | 1.85% | 86,903 |
| Sep 22, 2025 | 3.30 | 3.30 | 3.18 | 3.24 | 3.24 | -1.82% | 38,535 |
| Sep 19, 2025 | 3.29 | 3.30 | 3.22 | 3.30 | 3.30 | 1.54% | 96,113 |
| Sep 18, 2025 | 3.19 | 3.28 | 3.19 | 3.25 | 3.25 | -0.31% | 20,047 |
| Sep 17, 2025 | 3.36 | 3.36 | 3.24 | 3.26 | 3.26 | 0.93% | 29,457 |
| Sep 16, 2025 | 3.23 | 3.31 | 3.14 | 3.23 | 3.23 | -0.31% | 106,396 |
| Sep 15, 2025 | 3.21 | 3.30 | 3.14 | 3.24 | 3.24 | - | 83,174 |
| Sep 12, 2025 | 3.13 | 3.29 | 3.13 | 3.24 | 3.24 | 2.21% | 84,539 |
| Sep 11, 2025 | 3.10 | 3.20 | 3.03 | 3.17 | 3.17 | 3.59% | 532,875 |
| Sep 10, 2025 | 3.06 | 3.22 | 3.00 | 3.06 | 3.06 | -0.33% | 472,107 |
| Sep 9, 2025 | 3.18 | 3.27 | 3.03 | 3.07 | 3.07 | -4.95% | 510,762 |
| Sep 8, 2025 | 3.37 | 3.40 | 3.18 | 3.23 | 3.23 | -4.15% | 278,239 |
| Sep 5, 2025 | 3.40 | 3.45 | 3.35 | 3.37 | 3.37 | -0.88% | 61,092 |
| Sep 4, 2025 | 3.43 | 3.49 | 3.36 | 3.40 | 3.40 | -2.86% | 130,629 |
| Sep 3, 2025 | 3.45 | 3.50 | 3.36 | 3.50 | 3.46 | - | 52,358 |