Skip to main content
logo
Beacon Lighting Group Limited (ASX:BLX)
Australia flag Australia · Delayed Price · Currency is AUD
1.795
+0.015 (0.84%)
At close: Mar 18, 2026

Beacon Lighting Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20261.801.801.751.78--55,346
Mar 17, 20261.851.851.761.781.78-3.52%136,545
Mar 16, 20261.841.851.761.851.850.27%159,221
Mar 13, 20261.941.941.831.841.84-4.42%79,400
Mar 12, 20261.931.951.901.931.93-1.28%39,471
Mar 11, 20261.961.961.931.951.95-12,702
Mar 10, 20262.002.001.911.951.952.36%50,696
Mar 9, 20261.961.981.911.911.91-1.80%86,347
Mar 6, 20261.951.951.911.941.94-1.02%59,525
Mar 5, 20261.992.011.961.961.96-2.49%85,804
Mar 4, 20262.032.041.992.011.97-2.43%44,692
Mar 3, 20262.142.142.022.062.02-1.90%110,509
Mar 2, 20262.222.222.102.102.06-5.41%189,695
Feb 27, 20262.142.302.142.222.174.72%100,839
Feb 26, 20262.072.162.072.122.083.41%61,136
Feb 25, 20262.192.242.042.052.01-5.96%116,212
Feb 24, 20262.422.422.152.182.14-7.23%1,676,349
Feb 23, 20262.462.462.352.352.30-4.08%64,606
Feb 20, 20262.602.642.432.452.40-2.39%48,703
Feb 19, 20262.552.572.382.512.46-1.57%142,868
Feb 18, 20262.442.662.442.552.500.39%471,528
Feb 17, 20262.642.652.492.542.49-3.05%104,773
Feb 16, 20262.672.672.532.622.57-44,556
Feb 13, 20262.612.642.572.622.570.38%3,748
Feb 12, 20262.602.632.532.612.56-0.76%77,020
Feb 11, 20262.602.632.482.632.581.15%42,147
Feb 10, 20262.492.602.422.602.557.44%6,315
Feb 9, 20262.402.552.402.422.370.83%50,352
Feb 6, 20262.442.442.362.402.35-2.04%9,614
Feb 5, 20262.502.542.452.452.40-2.00%18,220
Feb 4, 20262.542.542.332.502.45-1.96%101,632
Feb 3, 20262.632.632.522.552.50-3.04%128,796
Feb 2, 20262.492.632.492.632.585.20%4,491
Jan 30, 20262.552.592.462.502.45-2.72%781,230
Jan 29, 20262.642.672.572.572.52-1.15%13,447
Jan 28, 20262.692.722.602.602.55-2.62%24,150
Jan 27, 20262.692.732.662.672.62-0.37%25,706
Jan 23, 20262.692.702.672.682.63-0.74%14,036
Jan 22, 20262.672.712.602.702.641.12%51,571
Jan 21, 20262.702.712.662.672.62-1.11%7,246
Jan 20, 20262.722.722.702.702.64-0.74%5,656
Jan 19, 20262.752.752.712.722.66-0.73%8,157
Jan 16, 20262.782.822.662.742.68-24,073
Jan 15, 20262.742.742.742.742.68-3.18%172
Jan 14, 20262.742.832.652.832.773.28%176,484
Jan 13, 20262.742.752.742.742.680.74%3,043
Jan 12, 20262.732.732.712.722.660.37%31,076
Jan 9, 20262.752.762.712.712.65-0.37%9,402
Jan 8, 20262.752.782.712.722.66-0.37%11,470
Jan 7, 20262.762.772.712.732.67-0.36%18,134