Beacon Lighting Group Limited (ASX:BLX)
Australia · Delayed Price · Currency is AUD 3.230
-0.010 (-0.31%)
Sep 16, 2025, 4:10 PM AEST
Beacon Lighting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 3.23 | 3.31 | 3.14 | 3.23 | 3.23 | -0.31% | 45,355 |
| 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 |
| Sep 2, 2025 | 3.50 | 3.50 | 3.42 | 3.50 | 3.46 | - | 141,611 |
| Sep 1, 2025 | 3.50 | 3.50 | 3.40 | 3.50 | 3.46 | 1.16% | 87,056 |
| Aug 29, 2025 | 3.51 | 3.51 | 3.43 | 3.46 | 3.42 | -1.14% | 77,786 |
| Aug 28, 2025 | 3.61 | 3.63 | 3.17 | 3.50 | 3.46 | -2.78% | 141,535 |
| Aug 27, 2025 | 3.50 | 3.61 | 3.47 | 3.60 | 3.56 | 2.86% | 43,991 |
| Aug 26, 2025 | 3.60 | 3.60 | 3.44 | 3.50 | 3.46 | -2.78% | 55,158 |
| Aug 25, 2025 | 3.60 | 3.60 | 3.45 | 3.60 | 3.56 | - | 84,624 |
| Aug 22, 2025 | 3.44 | 3.61 | 3.44 | 3.60 | 3.56 | 1.98% | 117,386 |
| Aug 21, 2025 | 3.38 | 3.53 | 3.35 | 3.53 | 3.49 | 2.02% | 54,283 |
| Aug 20, 2025 | 3.44 | 3.46 | 3.40 | 3.46 | 3.42 | -0.29% | 8,519 |
| Aug 19, 2025 | 3.51 | 3.51 | 3.37 | 3.47 | 3.43 | -0.29% | 18,423 |
| Aug 18, 2025 | 3.50 | 3.61 | 3.46 | 3.48 | 3.44 | -1.42% | 40,237 |
| Aug 15, 2025 | 3.55 | 3.62 | 3.53 | 3.53 | 3.49 | -1.40% | 17,800 |
| Aug 14, 2025 | 3.55 | 3.60 | 3.51 | 3.58 | 3.54 | 0.85% | 10,963 |
| Aug 13, 2025 | 3.59 | 3.59 | 3.55 | 3.55 | 3.51 | - | 5,069 |
| Aug 12, 2025 | 3.64 | 3.64 | 3.55 | 3.55 | 3.51 | -0.28% | 35,856 |
| Aug 11, 2025 | 3.65 | 3.70 | 3.56 | 3.56 | 3.52 | -3.00% | 30,817 |
| Aug 8, 2025 | 3.62 | 3.75 | 3.60 | 3.67 | 3.63 | 1.94% | 84,192 |
| Aug 7, 2025 | 3.71 | 3.71 | 3.60 | 3.60 | 3.56 | -2.70% | 24,609 |
| Aug 6, 2025 | 3.58 | 3.70 | 3.57 | 3.70 | 3.66 | 4.23% | 18,863 |
| Aug 5, 2025 | 3.60 | 3.66 | 3.54 | 3.55 | 3.51 | -1.39% | 57,617 |
| Aug 4, 2025 | 3.60 | 3.80 | 3.60 | 3.60 | 3.56 | 2.86% | 32,456 |
| Aug 1, 2025 | 3.65 | 3.69 | 3.50 | 3.50 | 3.46 | -3.58% | 17,766 |
| Jul 31, 2025 | 3.60 | 3.65 | 3.60 | 3.63 | 3.59 | - | 75,718 |
| Jul 30, 2025 | 3.63 | 3.63 | 3.56 | 3.63 | 3.59 | - | 56,284 |
| Jul 29, 2025 | 3.60 | 3.63 | 3.53 | 3.63 | 3.59 | 0.83% | 60,988 |
| Jul 28, 2025 | 3.56 | 3.61 | 3.56 | 3.60 | 3.56 | 1.12% | 49,225 |
| Jul 25, 2025 | 3.46 | 3.58 | 3.46 | 3.56 | 3.52 | 1.42% | 27,176 |
| Jul 24, 2025 | 3.54 | 3.60 | 3.50 | 3.51 | 3.47 | -2.50% | 49,997 |
| Jul 23, 2025 | 3.54 | 3.60 | 3.49 | 3.60 | 3.56 | 2.56% | 40,552 |
| Jul 22, 2025 | 3.61 | 3.68 | 3.51 | 3.51 | 3.47 | -2.77% | 22,769 |
| Jul 21, 2025 | 3.61 | 3.64 | 3.55 | 3.61 | 3.57 | -1.10% | 34,758 |
| Jul 18, 2025 | 3.70 | 3.70 | 3.51 | 3.65 | 3.61 | - | 71,222 |
| Jul 17, 2025 | 3.66 | 3.66 | 3.57 | 3.65 | 3.61 | 0.83% | 37,291 |
| Jul 16, 2025 | 3.55 | 3.63 | 3.52 | 3.62 | 3.58 | -0.55% | 29,990 |
| Jul 15, 2025 | 3.57 | 3.64 | 3.45 | 3.64 | 3.60 | 3.70% | 27,340 |
| Jul 14, 2025 | 3.43 | 3.51 | 3.36 | 3.51 | 3.47 | 2.63% | 29,369 |
| Jul 11, 2025 | 3.34 | 3.42 | 3.32 | 3.42 | 3.38 | 2.70% | 54,007 |
| Jul 10, 2025 | 3.34 | 3.37 | 3.29 | 3.33 | 3.29 | -1.48% | 134,754 |
| Jul 9, 2025 | 3.45 | 3.45 | 3.33 | 3.38 | 3.34 | -1.17% | 26,708 |