Beacon Lighting Group Limited (ASX:BLX)
Australia · Delayed Price · Currency is AUD 1.620
+0.075 (4.85%)
May 19, 2026, 4:10 PM AEST
Beacon Lighting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.60 | 1.69 | 1.60 | 1.62 | 1.62 | 4.85% | 113,489 |
| May 18, 2026 | 1.66 | 1.70 | 1.55 | 1.55 | 1.55 | -6.36% | 119,173 |
| May 15, 2026 | 1.69 | 1.70 | 1.62 | 1.65 | 1.65 | -0.90% | 157,025 |
| May 14, 2026 | 1.67 | 1.70 | 1.67 | 1.67 | 1.67 | 2.78% | 106,125 |
| May 13, 2026 | 1.66 | 1.68 | 1.62 | 1.62 | 1.62 | -3.28% | 40,586 |
| May 12, 2026 | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | -2.33% | 114,776 |
| May 11, 2026 | 1.73 | 1.73 | 1.67 | 1.72 | 1.72 | -0.29% | 59,226 |
| May 8, 2026 | 1.63 | 1.72 | 1.62 | 1.72 | 1.72 | 6.83% | 115,389 |
| May 7, 2026 | 1.59 | 1.66 | 1.59 | 1.61 | 1.61 | 2.55% | 109,707 |
| May 6, 2026 | 1.52 | 1.59 | 1.52 | 1.57 | 1.57 | 4.67% | 100,461 |
| May 5, 2026 | 1.50 | 1.53 | 1.44 | 1.50 | 1.50 | - | 342,854 |
| May 4, 2026 | 1.54 | 1.57 | 1.48 | 1.50 | 1.50 | -1.96% | 201,760 |
| May 1, 2026 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -0.97% | 58,918 |
| Apr 30, 2026 | 1.53 | 1.56 | 1.51 | 1.55 | 1.55 | -0.32% | 110,462 |
| Apr 29, 2026 | 1.57 | 1.57 | 1.51 | 1.55 | 1.55 | -0.64% | 241,643 |
| Apr 28, 2026 | 1.60 | 1.62 | 1.55 | 1.56 | 1.56 | -4.29% | 136,309 |
| Apr 27, 2026 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | 0.31% | 12,653 |
| Apr 24, 2026 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -3.27% | 76,934 |
| Apr 23, 2026 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -1.18% | 678,968 |
| Apr 22, 2026 | 1.74 | 1.75 | 1.70 | 1.70 | 1.70 | -1.16% | 310,983 |
| Apr 21, 2026 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | 0.58% | 258,233 |
| Apr 20, 2026 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | 0.59% | 24,726 |
| Apr 17, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.29% | 73,319 |
| Apr 16, 2026 | 1.73 | 1.82 | 1.71 | 1.80 | 1.80 | 4.97% | 943,686 |
| Apr 15, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 1.18% | 131,597 |
| Apr 14, 2026 | 1.69 | 1.73 | 1.69 | 1.69 | 1.69 | - | 41,769 |
| Apr 13, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -2.87% | 151,180 |
| Apr 10, 2026 | 1.75 | 1.75 | 1.68 | 1.74 | 1.74 | 2.96% | 127,568 |
| Apr 9, 2026 | 1.67 | 1.73 | 1.58 | 1.69 | 1.69 | 2.42% | 431,218 |
| Apr 8, 2026 | 1.51 | 1.65 | 1.50 | 1.65 | 1.65 | 10.00% | 7,989,556 |
| Apr 7, 2026 | 1.57 | 1.57 | 1.49 | 1.50 | 1.50 | -2.28% | 389,403 |
| Apr 2, 2026 | 1.60 | 1.61 | 1.53 | 1.54 | 1.54 | -3.15% | 241,811 |
| Apr 1, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -0.63% | 101,833 |
| Mar 31, 2026 | 1.63 | 1.63 | 1.56 | 1.60 | 1.60 | 0.95% | 149,104 |
| Mar 30, 2026 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -3.07% | 117,338 |
| Mar 27, 2026 | 1.68 | 1.68 | 1.62 | 1.63 | 1.63 | -1.81% | 114,212 |
| Mar 26, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | 0.61% | 43,297 |
| Mar 25, 2026 | 1.71 | 1.72 | 1.65 | 1.65 | 1.65 | -2.37% | 170,358 |
| Mar 24, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | - | 60,615 |
| Mar 23, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -1.17% | 77,856 |
| Mar 20, 2026 | 1.76 | 1.78 | 1.69 | 1.71 | 1.71 | -2.84% | 104,779 |
| Mar 19, 2026 | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -1.95% | 155,967 |
| Mar 18, 2026 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | 0.84% | 81,374 |
| Mar 17, 2026 | 1.85 | 1.85 | 1.76 | 1.78 | 1.78 | -3.52% | 136,545 |
| Mar 16, 2026 | 1.84 | 1.85 | 1.76 | 1.85 | 1.85 | 0.27% | 159,221 |
| Mar 13, 2026 | 1.94 | 1.94 | 1.83 | 1.84 | 1.84 | -4.42% | 79,400 |
| Mar 12, 2026 | 1.93 | 1.95 | 1.90 | 1.93 | 1.93 | -1.28% | 39,471 |
| Mar 11, 2026 | 1.96 | 1.96 | 1.93 | 1.95 | 1.95 | - | 12,702 |
| Mar 10, 2026 | 2.00 | 2.00 | 1.91 | 1.95 | 1.95 | 2.36% | 50,696 |
| Mar 9, 2026 | 1.96 | 1.98 | 1.91 | 1.91 | 1.91 | -1.80% | 86,347 |