Beacon Lighting Group Limited (ASX:BLX)
Australia · Delayed Price · Currency is AUD 3.500
-0.130 (-3.58%)
Aug 1, 2025, 4:10 PM AEST
Singular Genomics Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.65 | 3.69 | 3.50 | 3.50 | 3.50 | -3.58% | 17,766 |
| Jul 31, 2025 | 3.60 | 3.65 | 3.60 | 3.63 | 3.63 | - | 75,718 |
| Jul 30, 2025 | 3.63 | 3.63 | 3.56 | 3.63 | 3.63 | - | 56,284 |
| Jul 29, 2025 | 3.60 | 3.63 | 3.53 | 3.63 | 3.63 | 0.83% | 60,988 |
| Jul 28, 2025 | 3.56 | 3.61 | 3.56 | 3.60 | 3.60 | 1.12% | 49,225 |
| Jul 25, 2025 | 3.46 | 3.58 | 3.46 | 3.56 | 3.56 | 1.42% | 27,176 |
| Jul 24, 2025 | 3.54 | 3.60 | 3.50 | 3.51 | 3.51 | -2.50% | 49,997 |
| Jul 23, 2025 | 3.54 | 3.60 | 3.49 | 3.60 | 3.60 | 2.56% | 40,552 |
| Jul 22, 2025 | 3.61 | 3.68 | 3.51 | 3.51 | 3.51 | -2.77% | 22,769 |
| Jul 21, 2025 | 3.61 | 3.64 | 3.55 | 3.61 | 3.61 | -1.10% | 34,758 |
| Jul 18, 2025 | 3.70 | 3.70 | 3.51 | 3.65 | 3.65 | - | 71,222 |
| Jul 17, 2025 | 3.66 | 3.66 | 3.57 | 3.65 | 3.65 | 0.83% | 37,291 |
| Jul 16, 2025 | 3.55 | 3.63 | 3.52 | 3.62 | 3.62 | -0.55% | 29,990 |
| Jul 15, 2025 | 3.57 | 3.64 | 3.45 | 3.64 | 3.64 | 3.70% | 27,340 |
| Jul 14, 2025 | 3.43 | 3.51 | 3.36 | 3.51 | 3.51 | 2.63% | 29,369 |
| Jul 11, 2025 | 3.34 | 3.42 | 3.32 | 3.42 | 3.42 | 2.70% | 54,007 |
| Jul 10, 2025 | 3.34 | 3.37 | 3.29 | 3.33 | 3.33 | -1.48% | 134,754 |
| Jul 9, 2025 | 3.45 | 3.45 | 3.33 | 3.38 | 3.38 | -1.17% | 26,708 |
| Jul 8, 2025 | 3.49 | 3.49 | 3.38 | 3.42 | 3.42 | -2.29% | 24,267 |
| Jul 7, 2025 | 3.54 | 3.54 | 3.42 | 3.50 | 3.50 | -2.51% | 52,023 |
| Jul 4, 2025 | 3.50 | 3.59 | 3.45 | 3.59 | 3.59 | 2.57% | 63,874 |
| Jul 3, 2025 | 3.50 | 3.60 | 3.49 | 3.50 | 3.50 | -2.23% | 53,747 |
| Jul 2, 2025 | 3.60 | 3.64 | 3.54 | 3.58 | 3.58 | -1.38% | 64,605 |
| Jul 1, 2025 | 3.55 | 3.67 | 3.52 | 3.63 | 3.63 | 0.55% | 68,154 |
| Jun 30, 2025 | 3.59 | 3.61 | 3.54 | 3.61 | 3.61 | 0.84% | 130,319 |
| Jun 27, 2025 | 3.62 | 3.62 | 3.54 | 3.58 | 3.58 | 0.85% | 162,521 |
| Jun 26, 2025 | 3.41 | 3.62 | 3.27 | 3.55 | 3.55 | 0.85% | 94,223 |
| Jun 25, 2025 | 3.45 | 3.55 | 3.42 | 3.52 | 3.52 | 0.57% | 98,628 |
| Jun 24, 2025 | 3.54 | 3.54 | 3.43 | 3.50 | 3.50 | -1.41% | 165,310 |
| Jun 23, 2025 | 3.50 | 3.60 | 3.25 | 3.55 | 3.55 | 0.28% | 265,444 |
| Jun 20, 2025 | 3.50 | 3.68 | 3.50 | 3.54 | 3.54 | 1.43% | 130,279 |
| Jun 19, 2025 | 3.51 | 3.54 | 3.47 | 3.49 | 3.49 | -1.97% | 11,192 |
| Jun 18, 2025 | 3.56 | 3.57 | 3.50 | 3.56 | 3.56 | -0.28% | 22,826 |
| Jun 17, 2025 | 3.53 | 3.66 | 3.50 | 3.57 | 3.57 | -0.83% | 78,899 |
| Jun 16, 2025 | 3.72 | 3.72 | 3.45 | 3.60 | 3.60 | -4.00% | 181,121 |
| Jun 13, 2025 | 3.68 | 3.75 | 3.59 | 3.75 | 3.75 | 1.90% | 14,811 |
| Jun 12, 2025 | 3.69 | 3.71 | 3.51 | 3.68 | 3.68 | 1.66% | 112,590 |
| Jun 11, 2025 | 3.65 | 3.65 | 3.57 | 3.62 | 3.62 | - | 31,358 |
| Jun 10, 2025 | 3.75 | 3.75 | 3.52 | 3.62 | 3.62 | -1.36% | 71,484 |
| Jun 6, 2025 | 3.65 | 3.71 | 3.49 | 3.67 | 3.67 | 1.10% | 116,657 |
| Jun 5, 2025 | 3.60 | 3.72 | 3.55 | 3.63 | 3.63 | -0.27% | 55,597 |
| Jun 4, 2025 | 3.71 | 3.72 | 3.48 | 3.64 | 3.64 | -2.41% | 79,752 |
| Jun 3, 2025 | 3.59 | 3.73 | 3.43 | 3.73 | 3.73 | 4.19% | 88,420 |
| Jun 2, 2025 | 3.57 | 3.59 | 3.43 | 3.58 | 3.58 | 0.85% | 52,314 |
| May 30, 2025 | 3.47 | 3.57 | 3.43 | 3.55 | 3.55 | 2.31% | 40,314 |
| May 29, 2025 | 3.38 | 3.47 | 3.31 | 3.47 | 3.47 | 2.66% | 405,152 |
| May 28, 2025 | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | 2.42% | 11,506 |
| May 27, 2025 | 3.21 | 3.36 | 3.21 | 3.30 | 3.30 | 2.80% | 17,525 |
| May 26, 2025 | 3.33 | 3.42 | 3.21 | 3.21 | 3.21 | -4.18% | 52,110 |
| May 23, 2025 | 3.33 | 3.36 | 3.26 | 3.35 | 3.35 | 0.90% | 25,408 |